股票概览
10.05
-0.79%
-0.08
10.13
开盘价
10.16
最高价
9.97
最低价
308,768
成交量
数据更新至: 2025-03-25
技术指标
10.56
MA5 (5日均线)
10.75
MA10 (10日均线)
10.57
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 | 10.13 | 10.16 | 9.97 | 10.05 | -0.79% | 308,768 | 310,762,102 |
| 2025-03-24 | 10.36 | 10.48 | 9.8 | 10.13 | -2.5% | 777,701 | 786,979,043 |
| 2025-03-21 | 10.85 | 11.1 | 10.39 | 10.39 | -5.2% | 960,355 | 1,020,417,488 |
| 2025-03-20 | 11.38 | 11.44 | 10.96 | 10.96 | -2.75% | 1,045,744 | 1,169,544,405 |
| 2025-03-19 | 11.6 | 11.7 | 11.21 | 11.27 | -3.18% | 1,279,483 | 1,458,034,985 |
| 2025-03-18 | 11.57 | 11.89 | 11.45 | 11.64 | -1.36% | 2,053,264 | 2,389,531,934 |
| 2025-03-17 | 10.59 | 12.53 | 10.59 | 11.8 | +13.03% | 3,130,314 | 3,700,087,862 |
| 2025-03-14 | 10.15 | 10.45 | 10.04 | 10.44 | +2.15% | 468,123 | 482,169,047 |
| 2025-03-13 | 10.5 | 10.55 | 10.08 | 10.22 | -3.13% | 552,049 | 565,462,809 |
| 2025-03-12 | 10.29 | 10.88 | 10.29 | 10.55 | +2.73% | 771,255 | 820,745,327 |
| 2025-03-11 | 10.1 | 10.35 | 10.05 | 10.27 | -0.39% | 315,105 | 321,507,944 |
| 2025-03-10 | 10.28 | 10.4 | 10.2 | 10.31 | -0.1% | 318,284 | 327,672,383 |
| 2025-03-07 | 10.56 | 10.6 | 10.24 | 10.32 | -3.01% | 552,427 | 576,475,138 |
| 2025-03-06 | 10.5 | 10.78 | 10.49 | 10.64 | +1.33% | 644,162 | 686,247,400 |
| 2025-03-05 | 10.41 | 10.93 | 10.35 | 10.5 | +2.14% | 759,139 | 806,281,135 |
| 2025-03-04 | 9.85 | 10.35 | 9.8 | 10.28 | +3.52% | 536,947 | 543,931,884 |
| 2025-03-03 | 9.92 | 10.18 | 9.76 | 9.93 | +0.1% | 433,905 | 434,399,267 |
| 2025-02-28 | 10.62 | 10.66 | 9.88 | 9.92 | -7.38% | 700,256 | 717,742,246 |
| 2025-02-27 | 11.03 | 11.03 | 10.5 | 10.71 | -2.72% | 753,086 | 808,536,370 |
| 2025-02-26 | 11.15 | 11.18 | 10.93 | 11.01 | -1.26% | 752,488 | 828,474,393 |
| 2025-02-25 | 10.81 | 11.39 | 10.73 | 11.15 | +0.09% | 1,144,454 | 1,262,663,235 |
| 2025-02-24 | 10.93 | 11.29 | 10.74 | 11.14 | +2.01% | 1,379,318 | 1,520,255,440 |
| 2025-02-21 | 10.5 | 11 | 10.41 | 10.92 | +4.3% | 1,381,172 | 1,492,463,261 |
| 2025-02-20 | 10.4 | 10.58 | 10.32 | 10.47 | 0% | 604,982 | 632,407,095 |
| 2025-02-19 | 10.26 | 10.54 | 10.2 | 10.47 | +1.16% | 672,027 | 698,992,315 |
| 2025-02-18 | 10.49 | 10.95 | 10.31 | 10.35 | -1.8% | 1,060,908 | 1,134,820,975 |
| 2025-02-17 | 10.49 | 10.73 | 10.38 | 10.54 | +0.57% | 629,760 | 662,851,758 |
| 2025-02-14 | 10.37 | 10.62 | 10.24 | 10.48 | +0.67% | 604,406 | 631,787,930 |
| 2025-02-13 | 10.82 | 10.82 | 10.4 | 10.41 | -3.61% | 818,721 | 861,331,906 |
| 2025-02-12 | 10.56 | 10.96 | 10.51 | 10.8 | +1.6% | 888,468 | 958,599,663 |
| 2025-02-11 | 11.03 | 11.03 | 10.6 | 10.63 | -4.58% | 1,205,673 | 1,292,512,940 |
| 2025-02-10 | 10.18 | 11.19 | 10.1 | 11.14 | +9.43% | 1,615,565 | 1,723,871,688 |
| 2025-02-07 | 9.9 | 10.58 | 9.82 | 10.18 | +2.72% | 1,192,847 | 1,216,878,282 |
| 2025-02-06 | 9.44 | 9.95 | 9.3 | 9.91 | +4.76% | 867,811 | 845,335,621 |
| 2025-02-05 | 9.3 | 9.58 | 9.22 | 9.46 | +3.28% | 664,403 | 628,758,917 |
| 2025-01-27 | 9.36 | 9.5 | 9.16 | 9.16 | -1.93% | 606,504 | 563,831,390 |
| 2025-01-24 | 9.08 | 9.38 | 9.01 | 9.34 | +4.36% | 740,324 | 683,957,595 |
| 2025-01-23 | 9.17 | 9.34 | 8.95 | 8.95 | -0.78% | 453,471 | 415,749,213 |
| 2025-01-22 | 9.13 | 9.17 | 8.98 | 9.02 | -1.85% | 284,542 | 258,224,355 |
| 2025-01-21 | 9.23 | 9.28 | 9.07 | 9.19 | +0.33% | 343,094 | 314,022,170 |
| 2025-01-20 | 9.17 | 9.25 | 9.02 | 9.16 | +1.33% | 413,498 | 378,081,088 |
| 2025-01-17 | 8.98 | 9.19 | 8.93 | 9.04 | -0.33% | 367,416 | 332,705,580 |
| 2025-01-16 | 9.11 | 9.32 | 8.92 | 9.07 | +0.78% | 462,620 | 421,573,019 |
| 2025-01-15 | 9.08 | 9.15 | 8.97 | 9 | -0.77% | 496,807 | 449,499,320 |
| 2025-01-14 | 8.53 | 9.08 | 8.49 | 9.07 | +7.08% | 609,857 | 540,815,694 |
| 2025-01-13 | 8.31 | 8.51 | 8.13 | 8.47 | +0.12% | 319,445 | 267,582,883 |
| 2025-01-10 | 8.72 | 8.88 | 8.43 | 8.46 | -3.31% | 347,507 | 301,806,666 |
| 2025-01-09 | 8.65 | 8.87 | 8.63 | 8.75 | +0.57% | 359,178 | 315,514,376 |
| 2025-01-08 | 8.72 | 8.8 | 8.38 | 8.7 | -0.57% | 451,934 | 389,297,193 |
| 2025-01-07 | 8.5 | 8.76 | 8.47 | 8.75 | +4.04% | 420,656 | 362,838,743 |
| 2025-01-06 | 8.45 | 8.63 | 8.29 | 8.41 | -1.18% | 360,062 | 304,409,826 |
| 2025-01-03 | 9.04 | 9.1 | 8.5 | 8.51 | -5.44% | 509,633 | 444,596,464 |
| 2025-01-02 | 9.33 | 9.41 | 8.86 | 9 | -3.54% | 499,309 | 456,260,667 |
| 2024-12-31 | 9.84 | 9.93 | 9.33 | 9.33 | -5.18% | 458,058 | 436,365,833 |
| 2024-12-30 | 9.84 | 10.04 | 9.66 | 9.84 | -0.61% | 344,214 | 340,235,022 |
| 2024-12-27 | 10 | 10.08 | 9.83 | 9.9 | +0.41% | 410,595 | 409,702,210 |
| 2024-12-26 | 9.73 | 10.03 | 9.68 | 9.86 | +1.34% | 389,043 | 384,355,387 |
| 2024-12-25 | 10.1 | 10.1 | 9.64 | 9.73 | -3.76% | 426,436 | 417,023,419 |
| 2024-12-24 | 10.09 | 10.19 | 9.79 | 10.11 | +0.8% | 490,866 | 489,922,568 |
| 2024-12-23 | 10.58 | 10.62 | 10.02 | 10.03 | -5.38% | 530,267 | 543,218,648 |
| 2024-12-20 | 10.34 | 10.77 | 10.31 | 10.6 | +2.02% | 524,722 | 556,188,177 |
| 2024-12-19 | 10.19 | 10.51 | 10.11 | 10.39 | +0.29% | 456,064 | 472,790,417 |
| 2024-12-18 | 10.18 | 10.48 | 10.02 | 10.36 | +1.77% | 438,833 | 451,648,722 |
| 2024-12-17 | 10.7 | 10.71 | 10.16 | 10.18 | -4.95% | 545,977 | 566,320,761 |
| 2024-12-16 | 11.14 | 11.17 | 10.61 | 10.71 | -4.55% | 683,929 | 741,928,970 |
| 2024-12-13 | 11.4 | 11.69 | 11.18 | 11.22 | -2.52% | 955,576 | 1,089,262,131 |
| 2024-12-12 | 11.06 | 11.54 | 10.96 | 11.51 | +4.26% | 1,361,925 | 1,545,540,285 |
| 2024-12-11 | 10.7 | 11.08 | 10.7 | 11.04 | +2.03% | 656,729 | 717,865,022 |
| 2024-12-10 | 11.1 | 11.2 | 10.81 | 10.82 | +1.6% | 840,649 | 927,540,903 |
| 2024-12-09 | 10.97 | 10.98 | 10.58 | 10.65 | -3.09% | 598,383 | 641,877,637 |
| 2024-12-06 | 10.96 | 11.14 | 10.77 | 10.99 | +0.37% | 683,891 | 749,029,780 |
| 2024-12-05 | 10.8 | 11.13 | 10.71 | 10.95 | +0.09% | 614,515 | 672,722,951 |
| 2024-12-04 | 11.21 | 11.47 | 10.92 | 10.94 | -0.09% | 951,943 | 1,067,864,518 |
| 2024-12-03 | 11.16 | 11.2 | 10.79 | 10.95 | -1.71% | 751,152 | 824,341,498 |
| 2024-12-02 | 10.5 | 11.2 | 10.48 | 11.14 | +5.89% | 1,092,791 | 1,189,318,595 |
| 2024-11-29 | 10.28 | 10.71 | 10.16 | 10.52 | +1.54% | 691,109 | 722,505,430 |
| 2024-11-28 | 10.55 | 10.65 | 10.34 | 10.36 | -1.61% | 628,239 | 658,716,874 |
| 2024-11-27 | 10.22 | 10.56 | 9.88 | 10.53 | +1.74% | 748,048 | 763,600,921 |
| 2024-11-26 | 10.72 | 10.8 | 10.31 | 10.35 | -3.09% | 499,286 | 527,213,811 |
| 2024-11-25 | 10.6 | 10.75 | 10.2 | 10.68 | +0.95% | 766,910 | 798,282,226 |
| 2024-11-22 | 11.15 | 11.33 | 10.55 | 10.58 | -5.96% | 939,109 | 1,030,000,784 |
| 2024-11-21 | 11.31 | 11.56 | 11.11 | 11.25 | -1.4% | 818,368 | 928,036,543 |
| 2024-11-20 | 11.02 | 11.54 | 11.02 | 11.41 | +1.42% | 880,732 | 997,465,199 |
| 2024-11-19 | 10.92 | 11.29 | 10.78 | 11.25 | +3.12% | 873,468 | 963,696,420 |
| 2024-11-18 | 11.96 | 12.18 | 10.68 | 10.91 | -9.16% | 1,240,842 | 1,399,538,886 |
| 2024-11-15 | 12.56 | 12.87 | 11.99 | 12.01 | -5.43% | 1,162,971 | 1,459,621,478 |
| 2024-11-14 | 12.85 | 13.4 | 12.7 | 12.7 | -5.01% | 1,640,996 | 2,120,052,497 |
| 2024-11-13 | 12.21 | 13.71 | 11.72 | 13.37 | +7.91% | 2,616,620 | 3,366,708,361 |
| 2024-11-12 | 13.13 | 13.13 | 12.2 | 12.39 | -4.62% | 1,480,853 | 1,858,321,673 |
| 2024-11-11 | 12.27 | 13.28 | 12.17 | 12.99 | +6.04% | 1,853,742 | 2,355,517,129 |
| 2024-11-08 | 12.5 | 12.66 | 12.12 | 12.25 | -0.41% | 1,518,001 | 1,877,331,398 |
| 2024-11-07 | 11.65 | 12.77 | 11.58 | 12.3 | +4.06% | 1,522,890 | 1,870,606,738 |
| 2024-11-06 | 12.04 | 12.47 | 11.7 | 11.82 | -0.59% | 1,471,212 | 1,779,920,390 |
| 2024-11-05 | 11.15 | 12.07 | 11.11 | 11.89 | +6.83% | 1,447,262 | 1,695,240,338 |
| 2024-11-04 | 10.85 | 11.39 | 10.85 | 11.13 | +0.45% | 1,204,432 | 1,338,917,617 |
| 2024-11-01 | 12.91 | 12.95 | 10.94 | 11.08 | -16% | 2,403,964 | 2,830,597,825 |
| 2024-10-31 | 13.55 | 13.6 | 13.05 | 13.19 | -1.93% | 2,090,151 | 2,789,315,275 |
| 2024-10-30 | 12.6 | 13.87 | 12.56 | 13.45 | +4.26% | 2,194,944 | 2,891,468,444 |
| 2024-10-29 | 13.19 | 13.88 | 12.7 | 12.9 | -1.68% | 2,674,989 | 3,543,316,812 |
| 2024-10-28 | 12 | 13.4 | 11.73 | 13.12 | +7.54% | 2,433,183 | 3,049,643,685 |
| 2024-10-25 | 12.4 | 12.73 | 12.06 | 12.2 | -2.09% | 1,768,167 | 2,182,080,815 |
| 2024-10-24 | 11.62 | 12.59 | 11.62 | 12.46 | +4.36% | 2,281,321 | 2,786,651,390 |
| 2024-10-23 | 12.2 | 12.8 | 11.85 | 11.94 | -6.13% | 2,881,399 | 3,521,404,273 |
| 2024-10-22 | 13.1 | 14.36 | 12.1 | 12.72 | 0% | 5,171,597 | 6,907,172,502 |
| 2024-10-21 | 10.98 | 12.72 | 10.8 | 12.72 | +20% | 3,138,586 | 3,790,006,843 |
| 2024-10-18 | 10.22 | 10.86 | 10 | 10.6 | +3.01% | 2,932,052 | 3,061,560,574 |
| 2024-10-17 | 10.29 | 10.88 | 10.1 | 10.29 | +0.88% | 2,918,143 | 3,059,337,672 |
| 2024-10-16 | 9.3 | 10.47 | 9.25 | 10.2 | +3.87% | 2,632,712 | 2,591,395,907 |
| 2024-10-15 | 9.71 | 10.71 | 9.61 | 9.82 | -1.01% | 3,223,422 | 3,301,193,776 |
| 2024-10-14 | 8.7 | 10.31 | 8.39 | 9.92 | +13.11% | 2,594,581 | 2,397,563,549 |
| 2024-10-11 | 8.59 | 9.34 | 8.5 | 8.77 | -1.79% | 1,905,923 | 1,710,430,342 |
| 2024-10-10 | 9.9 | 10.07 | 8.8 | 8.93 | -10.7% | 2,654,074 | 2,456,010,365 |
| 2024-10-09 | 9.8 | 11.47 | 9.1 | 10 | +3.31% | 4,197,324 | 4,301,602,172 |
| 2024-10-08 | 9.68 | 9.68 | 9.18 | 9.68 | +19.95% | 2,595,752 | 2,486,097,186 |
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：