股票概览
10.28
+1.28%
+0.13
10.15
开盘价
10.35
最高价
10.08
最低价
34,159
成交量
数据更新至: 2025-03-25
技术指标
10.29
MA5 (5日均线)
10.40
MA10 (10日均线)
10.41
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 10.15 | 10.35 | 10.08 | 10.28 | +1.28% | 34,159 | 34,865,167 |
| 2025-03-24 | 10.21 | 10.25 | 10 | 10.15 | -0.68% | 72,529 | 73,410,908 |
| 2025-03-21 | 10.32 | 10.47 | 10.15 | 10.22 | -1.92% | 70,867 | 72,734,225 |
| 2025-03-20 | 10.33 | 10.48 | 10.2 | 10.42 | +0.58% | 74,660 | 77,353,928 |
| 2025-03-19 | 10.46 | 10.71 | 10.33 | 10.36 | -0.67% | 73,907 | 77,594,423 |
| 2025-03-18 | 10.5 | 10.58 | 10.31 | 10.43 | -0.67% | 83,505 | 87,213,825 |
| 2025-03-17 | 10.68 | 10.77 | 10.44 | 10.5 | -1.59% | 72,597 | 76,421,919 |
| 2025-03-14 | 10.49 | 10.68 | 10.31 | 10.67 | +0.66% | 108,394 | 113,976,860 |
| 2025-03-13 | 10.4 | 10.61 | 10.13 | 10.6 | +2.12% | 117,728 | 121,879,224 |
| 2025-03-12 | 10.45 | 10.57 | 10.3 | 10.38 | -0.19% | 106,933 | 111,511,113 |
| 2025-03-11 | 10.28 | 10.49 | 10.25 | 10.4 | -1.61% | 126,347 | 130,873,786 |
| 2025-03-10 | 11.05 | 11.16 | 10.36 | 10.57 | +0.67% | 220,378 | 234,452,907 |
| 2025-03-07 | 10.6 | 10.94 | 10.45 | 10.5 | -1.69% | 152,549 | 163,384,567 |
| 2025-03-06 | 10.34 | 10.82 | 10.31 | 10.68 | +3.49% | 160,051 | 169,259,490 |
| 2025-03-05 | 10.34 | 10.37 | 10.16 | 10.32 | -0.58% | 59,076 | 60,569,185 |
| 2025-03-04 | 10.17 | 10.46 | 10.1 | 10.38 | +1.27% | 73,734 | 76,197,265 |
| 2025-03-03 | 10.13 | 10.5 | 10.04 | 10.25 | +1.99% | 81,048 | 83,629,056 |
| 2025-02-28 | 10.44 | 10.45 | 10 | 10.05 | -3.74% | 102,275 | 104,055,357 |
| 2025-02-27 | 10.5 | 10.65 | 10.25 | 10.44 | -0.85% | 104,349 | 108,684,955 |
| 2025-02-26 | 10.53 | 10.59 | 10.35 | 10.53 | 0% | 124,176 | 129,878,277 |
| 2025-02-25 | 10.58 | 10.8 | 10.47 | 10.53 | -2.32% | 132,616 | 140,872,902 |
| 2025-02-24 | 10.94 | 10.94 | 10.61 | 10.78 | -1.01% | 145,894 | 156,690,941 |
| 2025-02-21 | 10.44 | 11.08 | 10.33 | 10.89 | +4.71% | 279,184 | 298,739,642 |
| 2025-02-20 | 10.18 | 10.64 | 10.15 | 10.4 | +1.96% | 175,524 | 182,470,590 |
| 2025-02-19 | 9.96 | 10.32 | 9.8 | 10.2 | +1.69% | 158,407 | 160,295,200 |
| 2025-02-18 | 10.5 | 10.6 | 10 | 10.03 | -5.38% | 216,901 | 221,888,433 |
| 2025-02-17 | 10.45 | 11.16 | 10.31 | 10.6 | +4.13% | 409,637 | 439,083,348 |
| 2025-02-14 | 9.57 | 10.38 | 9.57 | 10.18 | +6.49% | 310,752 | 313,787,975 |
| 2025-02-13 | 9.67 | 9.71 | 9.51 | 9.56 | -1.95% | 121,617 | 116,598,066 |
| 2025-02-12 | 9.34 | 10.11 | 9.22 | 9.75 | +3.83% | 209,112 | 202,999,296 |
| 2025-02-11 | 9.53 | 9.53 | 9.22 | 9.39 | -2.39% | 101,315 | 94,652,442 |
| 2025-02-10 | 9.05 | 9.65 | 9.05 | 9.62 | +7.61% | 158,858 | 149,357,901 |
| 2025-02-07 | 8.75 | 9.06 | 8.7 | 8.94 | +2.29% | 90,327 | 80,665,624 |
| 2025-02-06 | 8.76 | 8.81 | 8.57 | 8.74 | -0.34% | 70,740 | 61,394,540 |
| 2025-02-05 | 8.74 | 8.87 | 8.64 | 8.77 | +1.74% | 45,343 | 39,778,201 |
| 2025-01-27 | 8.68 | 8.8 | 8.6 | 8.62 | -0.58% | 26,744 | 23,278,336 |
| 2025-01-24 | 8.64 | 8.7 | 8.57 | 8.67 | +0.23% | 29,698 | 25,706,864 |
| 2025-01-23 | 8.68 | 8.85 | 8.65 | 8.65 | -0.12% | 36,062 | 31,573,406 |
| 2025-01-22 | 8.79 | 8.79 | 8.6 | 8.66 | -1.59% | 28,183 | 24,420,251 |
| 2025-01-21 | 8.89 | 8.95 | 8.7 | 8.8 | -0.56% | 37,543 | 32,918,905 |
| 2025-01-20 | 8.75 | 8.98 | 8.64 | 8.85 | +2.67% | 59,994 | 53,175,188 |
| 2025-01-17 | 8.58 | 8.73 | 8.48 | 8.62 | +0.47% | 34,099 | 29,303,217 |
| 2025-01-16 | 8.65 | 8.75 | 8.5 | 8.58 | +0.47% | 40,257 | 34,689,702 |
| 2025-01-15 | 8.71 | 8.71 | 8.49 | 8.54 | -1.84% | 38,511 | 32,991,254 |
| 2025-01-14 | 8.46 | 8.71 | 8.42 | 8.7 | +2.96% | 45,756 | 39,276,271 |
| 2025-01-13 | 8.37 | 8.51 | 8.2 | 8.45 | -0.47% | 49,739 | 41,700,147 |
| 2025-01-10 | 8.78 | 8.87 | 8.44 | 8.49 | -3.08% | 60,032 | 51,952,400 |
| 2025-01-09 | 8.82 | 9 | 8.6 | 8.76 | -3.95% | 91,820 | 81,239,837 |
| 2025-01-08 | 8.71 | 9.3 | 8.71 | 9.12 | +4.11% | 122,776 | 111,242,501 |
| 2025-01-07 | 8.75 | 8.84 | 8.5 | 8.76 | -0.57% | 51,066 | 44,263,670 |
| 2025-01-06 | 8.79 | 9.04 | 8.61 | 8.81 | +1.15% | 48,988 | 43,283,676 |
| 2025-01-03 | 8.96 | 9.07 | 8.67 | 8.71 | -2.79% | 57,030 | 50,694,394 |
| 2025-01-02 | 9.2 | 9.33 | 8.87 | 8.96 | -2.61% | 56,756 | 51,806,035 |
| 2024-12-31 | 9.45 | 9.48 | 9.19 | 9.2 | -2.34% | 42,152 | 39,114,989 |
| 2024-12-30 | 9.38 | 9.59 | 9.18 | 9.42 | +0.43% | 57,924 | 54,531,909 |
| 2024-12-27 | 9.16 | 9.53 | 9.11 | 9.38 | +2.29% | 67,743 | 63,559,616 |
| 2024-12-26 | 9.12 | 9.24 | 9.06 | 9.17 | -0.22% | 35,217 | 32,219,354 |
| 2024-12-25 | 9.35 | 9.44 | 9.14 | 9.19 | -0.65% | 47,033 | 43,532,742 |
| 2024-12-24 | 9.2 | 9.43 | 9.13 | 9.25 | +0.65% | 36,160 | 33,422,506 |
| 2024-12-23 | 9.45 | 9.5 | 9.16 | 9.19 | -2.23% | 62,024 | 57,622,671 |
| 2024-12-20 | 9.46 | 9.57 | 9.35 | 9.4 | -0.63% | 56,864 | 53,770,870 |
| 2024-12-19 | 9.53 | 9.66 | 9.38 | 9.46 | -1.87% | 55,586 | 52,793,485 |
| 2024-12-18 | 9.42 | 9.66 | 9.34 | 9.64 | +2.23% | 53,776 | 51,278,795 |
| 2024-12-17 | 9.8 | 9.89 | 9.38 | 9.43 | -4.84% | 85,532 | 81,939,177 |
| 2024-12-16 | 9.78 | 10.09 | 9.69 | 9.91 | +1.54% | 83,542 | 83,074,220 |
| 2024-12-13 | 10.09 | 10.09 | 9.75 | 9.76 | -3.65% | 112,032 | 110,265,803 |
| 2024-12-12 | 10.04 | 10.15 | 9.95 | 10.13 | +1.2% | 74,665 | 74,889,554 |
| 2024-12-11 | 10.02 | 10.12 | 9.95 | 10.01 | -0.4% | 54,977 | 55,142,403 |
| 2024-12-10 | 10.44 | 10.44 | 10.01 | 10.05 | -0.1% | 86,195 | 87,704,374 |
| 2024-12-09 | 10.25 | 10.35 | 9.91 | 10.06 | -1.08% | 66,640 | 67,086,205 |
| 2024-12-06 | 10 | 10.23 | 9.87 | 10.17 | +1.8% | 66,093 | 66,607,014 |
| 2024-12-05 | 9.98 | 10.05 | 9.88 | 9.99 | +0.1% | 32,603 | 32,563,964 |
| 2024-12-04 | 10.04 | 10.23 | 9.91 | 9.98 | -1.09% | 50,818 | 51,150,311 |
| 2024-12-03 | 10.18 | 10.19 | 9.98 | 10.09 | -1.08% | 63,710 | 64,127,886 |
| 2024-12-02 | 10.3 | 10.5 | 10.15 | 10.2 | +1.69% | 78,757 | 80,886,159 |
| 2024-11-29 | 9.89 | 10.3 | 9.89 | 10.03 | +1.72% | 108,267 | 109,208,604 |
| 2024-11-28 | 9.88 | 10.07 | 9.81 | 9.86 | -0.2% | 47,200 | 46,852,964 |
| 2024-11-27 | 9.61 | 9.89 | 9.35 | 9.88 | +2.28% | 62,746 | 60,244,704 |
| 2024-11-26 | 9.7 | 9.83 | 9.65 | 9.66 | -0.72% | 43,618 | 42,460,744 |
| 2024-11-25 | 9.58 | 9.9 | 9.5 | 9.73 | +2.1% | 72,359 | 69,973,272 |
| 2024-11-22 | 10.11 | 10.11 | 9.53 | 9.53 | -5.64% | 77,937 | 76,625,022 |
| 2024-11-21 | 10.08 | 10.36 | 9.9 | 10.1 | +0.1% | 78,306 | 79,220,599 |
| 2024-11-20 | 10.01 | 10.22 | 9.98 | 10.09 | +0.6% | 66,263 | 66,917,983 |
| 2024-11-19 | 9.8 | 10.09 | 9.78 | 10.03 | +1.93% | 58,630 | 58,408,349 |
| 2024-11-18 | 9.97 | 10.18 | 9.76 | 9.84 | -1.6% | 97,036 | 96,406,501 |
| 2024-11-15 | 10.1 | 10.36 | 9.98 | 10 | -1.38% | 79,327 | 80,734,346 |
| 2024-11-14 | 10.57 | 10.72 | 10.14 | 10.14 | -4.16% | 90,744 | 94,307,691 |
| 2024-11-13 | 10.75 | 10.8 | 10.42 | 10.58 | -2.49% | 139,258 | 147,426,931 |
| 2024-11-12 | 11.18 | 11.39 | 10.69 | 10.85 | +1.21% | 263,918 | 293,239,284 |
| 2024-11-11 | 10.76 | 10.97 | 10.53 | 10.72 | +0.28% | 133,631 | 143,185,764 |
| 2024-11-08 | 10.73 | 10.83 | 10.5 | 10.69 | +0.09% | 113,476 | 120,839,741 |
| 2024-11-07 | 10.19 | 10.82 | 10.1 | 10.68 | +4.81% | 138,855 | 146,653,496 |
| 2024-11-06 | 10.27 | 10.4 | 10.06 | 10.19 | -0.29% | 90,824 | 92,872,303 |
| 2024-11-05 | 9.91 | 10.25 | 9.85 | 10.22 | +2.61% | 102,095 | 103,189,454 |
| 2024-11-04 | 9.81 | 9.99 | 9.8 | 9.96 | +1.94% | 65,812 | 65,015,689 |
| 2024-11-01 | 10.18 | 10.26 | 9.73 | 9.77 | -4.5% | 135,017 | 134,256,067 |
| 2024-10-31 | 10.36 | 10.49 | 10.15 | 10.23 | -0.29% | 84,233 | 86,455,160 |
| 2024-10-30 | 10.36 | 10.62 | 10.04 | 10.26 | -1.54% | 119,977 | 123,476,998 |
| 2024-10-29 | 10.66 | 11.1 | 10.36 | 10.42 | -2.16% | 184,234 | 197,656,586 |
| 2024-10-28 | 10.1 | 10.72 | 10.04 | 10.65 | +5.45% | 169,511 | 178,518,734 |
| 2024-10-25 | 10 | 10.27 | 9.9 | 10.1 | +0.5% | 100,822 | 101,658,854 |
| 2024-10-24 | 10.28 | 10.28 | 9.96 | 10.05 | -2.24% | 165,534 | 166,407,225 |
| 2024-10-23 | 9.5 | 10.5 | 9.35 | 10.28 | +8.21% | 276,535 | 275,581,075 |
| 2024-10-22 | 9.3 | 9.5 | 9.15 | 9.5 | +2.37% | 113,111 | 105,968,893 |
| 2024-10-21 | 9.2 | 9.48 | 9.2 | 9.28 | +1.09% | 141,934 | 132,517,807 |
| 2024-10-18 | 8.99 | 9.4 | 8.89 | 9.18 | +2.46% | 123,773 | 113,220,704 |
| 2024-10-17 | 9.15 | 9.24 | 8.94 | 8.96 | -0.88% | 84,373 | 76,757,862 |
| 2024-10-16 | 9.01 | 9.26 | 8.9 | 9.04 | -0.22% | 70,504 | 63,998,872 |
| 2024-10-15 | 9.3 | 9.42 | 9.04 | 9.06 | -3.31% | 78,836 | 72,663,420 |
| 2024-10-14 | 9 | 9.4 | 8.79 | 9.37 | +4.69% | 105,141 | 95,452,224 |
| 2024-10-11 | 9.36 | 9.45 | 8.78 | 8.95 | -5.09% | 123,165 | 111,872,218 |
| 2024-10-10 | 9.45 | 9.93 | 9.38 | 9.43 | +0.64% | 152,484 | 146,913,805 |
| 2024-10-09 | 10.5 | 10.5 | 9.29 | 9.37 | -14.74% | 250,568 | 247,870,085 |
| 2024-10-08 | 11.32 | 11.32 | 9.97 | 10.99 | +14.96% | 300,246 | 319,682,175 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：