股票概览
10.17
-0.68%
-0.07
10.21
开盘价
10.38
最高价
10.03
最低价
71,423
成交量
数据更新至: 2025-03-25
技术指标
10.54
MA5 (5日均线)
10.47
MA10 (10日均线)
10.47
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 | 10.21 | 10.38 | 10.03 | 10.17 | -0.68% | 71,423 | 72,990,085 |
| 2025-03-24 | 10.51 | 10.56 | 9.98 | 10.24 | -2.29% | 154,058 | 157,024,318 |
| 2025-03-21 | 10.8 | 10.9 | 10.47 | 10.48 | -3.5% | 157,135 | 167,012,341 |
| 2025-03-20 | 10.9 | 11.07 | 10.8 | 10.86 | -1% | 181,814 | 198,769,657 |
| 2025-03-19 | 10.71 | 11.11 | 10.62 | 10.97 | +1.95% | 268,435 | 292,996,493 |
| 2025-03-18 | 10.25 | 10.79 | 10.21 | 10.76 | +5.39% | 232,116 | 245,515,613 |
| 2025-03-17 | 10.32 | 10.35 | 10.18 | 10.21 | -0.87% | 94,955 | 97,240,807 |
| 2025-03-14 | 10.2 | 10.36 | 10.04 | 10.3 | +0.88% | 87,996 | 90,051,422 |
| 2025-03-13 | 10.5 | 10.53 | 10.06 | 10.21 | -3.04% | 119,098 | 121,681,007 |
| 2025-03-12 | 10.55 | 10.62 | 10.45 | 10.53 | +0.19% | 94,619 | 99,642,036 |
| 2025-03-11 | 10.27 | 10.63 | 10.26 | 10.51 | +0.96% | 117,534 | 122,984,109 |
| 2025-03-10 | 10.48 | 10.59 | 10.38 | 10.41 | -0.76% | 88,821 | 92,916,894 |
| 2025-03-07 | 10.5 | 10.71 | 10.4 | 10.49 | -0.76% | 128,793 | 135,926,880 |
| 2025-03-06 | 10.3 | 10.84 | 10.3 | 10.57 | +3.12% | 176,621 | 186,446,095 |
| 2025-03-05 | 10.2 | 10.26 | 10.06 | 10.25 | +0.29% | 93,922 | 95,458,244 |
| 2025-03-04 | 9.92 | 10.34 | 9.91 | 10.22 | +2% | 129,492 | 131,856,651 |
| 2025-03-03 | 10.27 | 10.33 | 9.91 | 10.02 | -2.91% | 200,777 | 202,631,178 |
| 2025-02-28 | 10.86 | 10.98 | 10.29 | 10.32 | -6.27% | 236,931 | 249,245,775 |
| 2025-02-27 | 10.8 | 11.24 | 10.65 | 11.01 | +1.94% | 327,405 | 357,672,966 |
| 2025-02-26 | 10.33 | 10.88 | 10.23 | 10.8 | +4.96% | 277,292 | 294,870,009 |
| 2025-02-25 | 10.2 | 10.41 | 10.16 | 10.29 | -1.15% | 165,776 | 170,624,982 |
| 2025-02-24 | 10.46 | 10.65 | 10.32 | 10.41 | -0.1% | 227,221 | 237,636,726 |
| 2025-02-21 | 10.22 | 10.45 | 10.12 | 10.42 | +1.86% | 272,886 | 280,106,170 |
| 2025-02-20 | 9.88 | 10.26 | 9.82 | 10.23 | +3.54% | 260,242 | 262,499,732 |
| 2025-02-19 | 9.53 | 9.9 | 9.48 | 9.88 | +3.02% | 203,010 | 199,097,829 |
| 2025-02-18 | 9.58 | 9.73 | 9.44 | 9.59 | -0.31% | 133,320 | 128,149,579 |
| 2025-02-17 | 9.44 | 9.68 | 9.42 | 9.62 | +2.12% | 116,538 | 111,388,421 |
| 2025-02-14 | 9.48 | 9.51 | 9.36 | 9.42 | -0.32% | 78,198 | 73,852,329 |
| 2025-02-13 | 9.71 | 9.72 | 9.39 | 9.45 | -2.78% | 128,000 | 121,917,562 |
| 2025-02-12 | 9.73 | 9.76 | 9.63 | 9.72 | +0.31% | 105,415 | 102,229,391 |
| 2025-02-11 | 9.65 | 9.72 | 9.49 | 9.69 | +0.41% | 108,198 | 103,880,111 |
| 2025-02-10 | 9.59 | 9.65 | 9.47 | 9.65 | +1.15% | 121,351 | 115,963,965 |
| 2025-02-07 | 9.55 | 9.65 | 9.44 | 9.54 | -0.63% | 158,166 | 151,252,871 |
| 2025-02-06 | 9.32 | 9.61 | 9.26 | 9.6 | +3% | 132,776 | 126,176,793 |
| 2025-02-05 | 9.32 | 9.43 | 9.26 | 9.32 | +0.32% | 70,212 | 65,554,069 |
| 2025-01-27 | 9.44 | 9.5 | 9.25 | 9.29 | -1.17% | 73,205 | 68,574,662 |
| 2025-01-24 | 9.25 | 9.43 | 9.21 | 9.4 | +1.08% | 84,384 | 78,696,319 |
| 2025-01-23 | 9.39 | 9.57 | 9.26 | 9.3 | +0.54% | 118,608 | 111,980,304 |
| 2025-01-22 | 9.3 | 9.34 | 9.19 | 9.25 | -1.28% | 76,478 | 70,841,037 |
| 2025-01-21 | 9.23 | 9.37 | 9.18 | 9.37 | +1.85% | 91,059 | 84,474,879 |
| 2025-01-20 | 9.17 | 9.26 | 9.15 | 9.2 | +0.99% | 66,086 | 60,821,463 |
| 2025-01-17 | 9.05 | 9.17 | 9.03 | 9.11 | +0.11% | 54,958 | 50,034,228 |
| 2025-01-16 | 9.18 | 9.26 | 9.01 | 9.1 | -0.33% | 74,613 | 68,145,714 |
| 2025-01-15 | 9.2 | 9.22 | 9.09 | 9.13 | -0.76% | 74,483 | 68,167,928 |
| 2025-01-14 | 8.61 | 9.2 | 8.61 | 9.2 | +7.23% | 148,475 | 133,671,393 |
| 2025-01-13 | 8.36 | 8.62 | 8.26 | 8.58 | +1.3% | 68,755 | 58,135,254 |
| 2025-01-10 | 8.63 | 8.76 | 8.47 | 8.47 | -1.97% | 79,861 | 68,865,080 |
| 2025-01-09 | 8.48 | 8.71 | 8.46 | 8.64 | +0.82% | 64,424 | 55,605,528 |
| 2025-01-08 | 8.61 | 8.65 | 8.22 | 8.57 | -0.35% | 84,221 | 71,360,518 |
| 2025-01-07 | 8.41 | 8.6 | 8.31 | 8.6 | +2.26% | 67,948 | 57,575,119 |
| 2025-01-06 | 8.42 | 8.52 | 8.18 | 8.41 | 0% | 76,601 | 64,097,059 |
| 2025-01-03 | 8.75 | 8.83 | 8.4 | 8.41 | -3.67% | 86,250 | 74,091,231 |
| 2025-01-02 | 8.9 | 9.05 | 8.63 | 8.73 | -1.8% | 94,495 | 83,467,317 |
| 2024-12-31 | 9.22 | 9.25 | 8.87 | 8.89 | -3.26% | 116,402 | 105,064,651 |
| 2024-12-30 | 9.37 | 9.39 | 9.13 | 9.19 | -2.55% | 108,582 | 100,162,843 |
| 2024-12-27 | 9.37 | 9.54 | 9.29 | 9.43 | +0.43% | 94,844 | 89,499,790 |
| 2024-12-26 | 9.1 | 9.44 | 9.1 | 9.39 | +2.74% | 101,000 | 94,301,889 |
| 2024-12-25 | 9.27 | 9.27 | 8.96 | 9.14 | -1.4% | 97,292 | 88,469,619 |
| 2024-12-24 | 9.07 | 9.3 | 9.03 | 9.27 | +2.43% | 82,927 | 76,395,630 |
| 2024-12-23 | 9.41 | 9.44 | 9.02 | 9.05 | -4.03% | 113,061 | 103,756,960 |
| 2024-12-20 | 9.34 | 9.51 | 9.28 | 9.43 | +0.75% | 90,676 | 85,300,308 |
| 2024-12-19 | 9.01 | 9.39 | 9 | 9.36 | +2.74% | 118,308 | 109,085,223 |
| 2024-12-18 | 9.2 | 9.24 | 9 | 9.11 | -0.33% | 84,733 | 77,382,210 |
| 2024-12-17 | 9.52 | 9.54 | 9.12 | 9.14 | -4.49% | 110,106 | 102,281,926 |
| 2024-12-16 | 9.62 | 9.72 | 9.5 | 9.57 | -0.73% | 92,894 | 89,384,917 |
| 2024-12-13 | 9.95 | 9.95 | 9.6 | 9.64 | -3.12% | 151,501 | 147,730,018 |
| 2024-12-12 | 10 | 10.07 | 9.81 | 9.95 | -0.9% | 138,616 | 137,493,381 |
| 2024-12-11 | 10 | 10.08 | 9.95 | 10.04 | +0.2% | 141,706 | 142,017,473 |
| 2024-12-10 | 10.5 | 10.59 | 9.98 | 10.02 | -0.69% | 244,503 | 249,652,608 |
| 2024-12-09 | 9.96 | 10.14 | 9.9 | 10.09 | +1.51% | 189,568 | 190,092,476 |
| 2024-12-06 | 9.99 | 10.07 | 9.75 | 9.94 | +0.2% | 175,685 | 173,769,146 |
| 2024-12-05 | 9.81 | 10.03 | 9.78 | 9.92 | +0.4% | 151,098 | 149,879,029 |
| 2024-12-04 | 9.88 | 10.12 | 9.8 | 9.88 | -0.2% | 205,142 | 204,158,075 |
| 2024-12-03 | 9.99 | 10.16 | 9.85 | 9.9 | -0.5% | 267,192 | 266,619,311 |
| 2024-12-02 | 9.57 | 9.99 | 9.52 | 9.95 | +4.63% | 252,295 | 248,122,753 |
| 2024-11-29 | 9.22 | 9.54 | 9.16 | 9.51 | +2.59% | 141,628 | 132,777,852 |
| 2024-11-28 | 9.16 | 9.42 | 9.13 | 9.27 | +1.09% | 119,573 | 111,238,560 |
| 2024-11-27 | 9 | 9.17 | 8.77 | 9.17 | +1.89% | 85,929 | 76,885,098 |
| 2024-11-26 | 9.16 | 9.24 | 8.96 | 9 | -2.07% | 80,593 | 73,048,294 |
| 2024-11-25 | 9.25 | 9.34 | 9 | 9.19 | +0.33% | 91,866 | 83,788,999 |
| 2024-11-22 | 9.49 | 9.6 | 9.12 | 9.16 | -3.78% | 150,152 | 141,480,907 |
| 2024-11-21 | 9.32 | 9.71 | 9.21 | 9.52 | +2.59% | 183,828 | 174,790,277 |
| 2024-11-20 | 9.04 | 9.34 | 9.04 | 9.28 | +2.09% | 104,653 | 96,987,471 |
| 2024-11-19 | 8.81 | 9.1 | 8.81 | 9.09 | +3.18% | 89,436 | 80,185,410 |
| 2024-11-18 | 9.12 | 9.19 | 8.74 | 8.81 | -2.76% | 118,593 | 105,652,612 |
| 2024-11-15 | 9.23 | 9.32 | 9.05 | 9.06 | -1.63% | 92,435 | 85,073,157 |
| 2024-11-14 | 9.58 | 9.63 | 9.17 | 9.21 | -4.16% | 114,782 | 107,633,773 |
| 2024-11-13 | 9.55 | 9.7 | 9.4 | 9.61 | -0.41% | 103,394 | 98,670,190 |
| 2024-11-12 | 9.91 | 9.97 | 9.57 | 9.65 | -2.33% | 160,422 | 156,614,729 |
| 2024-11-11 | 9.77 | 9.88 | 9.68 | 9.88 | +1.02% | 177,851 | 173,910,164 |
| 2024-11-08 | 9.9 | 10.08 | 9.74 | 9.78 | -0.2% | 172,809 | 170,636,562 |
| 2024-11-07 | 9.71 | 9.82 | 9.6 | 9.8 | +0.51% | 160,407 | 156,259,493 |
| 2024-11-06 | 9.47 | 9.99 | 9.43 | 9.75 | +3.39% | 231,830 | 225,820,782 |
| 2024-11-05 | 9.18 | 9.45 | 9.1 | 9.43 | +1.07% | 155,742 | 145,038,747 |
| 2024-11-04 | 9.07 | 9.43 | 9.05 | 9.33 | +2.98% | 95,121 | 88,325,912 |
| 2024-11-01 | 9.41 | 9.42 | 9.03 | 9.06 | -3.92% | 114,927 | 105,626,500 |
| 2024-10-31 | 9.38 | 9.51 | 9.34 | 9.43 | +0.11% | 108,796 | 102,543,153 |
| 2024-10-30 | 9.3 | 9.44 | 9.25 | 9.42 | +1.51% | 97,961 | 91,521,171 |
| 2024-10-29 | 9.62 | 9.68 | 9.26 | 9.28 | -3.53% | 150,504 | 141,965,858 |
| 2024-10-28 | 9.51 | 9.65 | 9.4 | 9.62 | +1.8% | 120,288 | 114,938,686 |
| 2024-10-25 | 9.38 | 9.47 | 9.31 | 9.45 | +1.18% | 85,945 | 80,711,146 |
| 2024-10-24 | 9.3 | 9.35 | 9.19 | 9.34 | +0.21% | 67,636 | 62,693,006 |
| 2024-10-23 | 9.53 | 9.54 | 9.28 | 9.32 | -1.89% | 112,174 | 105,293,996 |
| 2024-10-22 | 9.36 | 9.52 | 9.27 | 9.5 | +0.85% | 113,810 | 106,905,897 |
| 2024-10-21 | 9.15 | 9.48 | 9.03 | 9.42 | +4.09% | 178,916 | 165,981,576 |
| 2024-10-18 | 8.65 | 9.25 | 8.65 | 9.05 | +4.38% | 156,079 | 139,587,209 |
| 2024-10-17 | 8.73 | 8.85 | 8.67 | 8.67 | -0.12% | 94,185 | 82,601,005 |
| 2024-10-16 | 8.54 | 8.75 | 8.5 | 8.68 | +0.46% | 80,528 | 69,634,875 |
| 2024-10-15 | 8.71 | 8.85 | 8.6 | 8.64 | -1.48% | 109,312 | 95,545,158 |
| 2024-10-14 | 8.7 | 8.8 | 8.41 | 8.77 | +2.21% | 137,744 | 119,334,748 |
| 2024-10-11 | 9.11 | 9.13 | 8.47 | 8.58 | -5.61% | 148,399 | 129,743,947 |
| 2024-10-10 | 9.17 | 9.44 | 9.01 | 9.09 | -0.11% | 173,153 | 159,633,620 |
| 2024-10-09 | 9.9 | 9.9 | 9.09 | 9.1 | -11.91% | 256,299 | 242,841,621 |
| 2024-10-08 | 11.01 | 11.01 | 9.77 | 10.33 | +11.31% | 401,626 | 414,122,015 |
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：