股票概览
10.26
-2.56%
-0.27
10.54
开盘价
10.58
最高价
10.16
最低价
70,525
成交量
数据更新至: 2025-03-25
技术指标
10.85
MA5 (5日均线)
11.38
MA10 (10日均线)
11.11
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 | 10.54 | 10.58 | 10.16 | 10.26 | -2.56% | 70,525 | 73,245,494 |
| 2025-03-24 | 10.95 | 10.98 | 10.28 | 10.53 | -4.79% | 147,671 | 156,425,169 |
| 2025-03-21 | 11.05 | 11.38 | 10.84 | 11.06 | -0.36% | 203,455 | 226,097,262 |
| 2025-03-20 | 11.25 | 11.32 | 11.06 | 11.1 | -1.94% | 110,122 | 123,012,875 |
| 2025-03-19 | 11.5 | 11.51 | 11.22 | 11.32 | -2.58% | 130,715 | 148,274,181 |
| 2025-03-18 | 11.88 | 11.9 | 11.4 | 11.62 | -1.69% | 181,364 | 210,481,960 |
| 2025-03-17 | 11.82 | 11.94 | 11.67 | 11.82 | 0% | 130,938 | 154,611,265 |
| 2025-03-14 | 11.99 | 11.99 | 11.48 | 11.82 | -1.75% | 228,569 | 268,585,993 |
| 2025-03-13 | 12.28 | 12.38 | 11.71 | 12.03 | -1.64% | 325,495 | 391,370,295 |
| 2025-03-12 | 11.65 | 12.42 | 11.57 | 12.23 | +5.8% | 509,724 | 617,989,905 |
| 2025-03-11 | 12 | 12.1 | 11.33 | 11.56 | -6.55% | 532,435 | 619,755,542 |
| 2025-03-10 | 10.38 | 12.37 | 10.3 | 12.37 | +19.98% | 284,703 | 340,356,477 |
| 2025-03-07 | 10.39 | 10.45 | 10.05 | 10.31 | -1.53% | 126,985 | 129,691,927 |
| 2025-03-06 | 10.3 | 10.58 | 10.3 | 10.47 | +1.85% | 103,774 | 108,486,131 |
| 2025-03-05 | 10.35 | 10.49 | 10.04 | 10.28 | -1.25% | 111,118 | 113,470,303 |
| 2025-03-04 | 10.28 | 10.42 | 10.2 | 10.41 | +0.48% | 72,187 | 74,593,939 |
| 2025-03-03 | 10.49 | 10.67 | 10.26 | 10.36 | -0.86% | 89,328 | 93,670,610 |
| 2025-02-28 | 11.01 | 11.08 | 10.43 | 10.45 | -5.94% | 126,255 | 134,796,490 |
| 2025-02-27 | 10.99 | 11.38 | 10.94 | 11.11 | +1% | 124,607 | 138,680,971 |
| 2025-02-26 | 11.25 | 11.27 | 10.92 | 11 | -1.7% | 110,807 | 122,780,035 |
| 2025-02-25 | 11.06 | 11.45 | 11 | 11.19 | -1.32% | 128,672 | 144,768,662 |
| 2025-02-24 | 11.44 | 11.44 | 11.11 | 11.34 | +0.98% | 134,939 | 152,064,593 |
| 2025-02-21 | 10.94 | 11.4 | 10.71 | 11.23 | +3.98% | 168,834 | 186,775,968 |
| 2025-02-20 | 10.9 | 10.91 | 10.67 | 10.8 | -0.46% | 91,068 | 98,211,390 |
| 2025-02-19 | 10.75 | 11.05 | 10.65 | 10.85 | +2.36% | 107,550 | 116,818,655 |
| 2025-02-18 | 11.16 | 11.17 | 10.58 | 10.6 | -5.86% | 166,730 | 181,109,975 |
| 2025-02-17 | 11.92 | 11.97 | 11.15 | 11.26 | -1.31% | 205,833 | 234,411,682 |
| 2025-02-14 | 11.08 | 11.58 | 10.95 | 11.41 | +1.78% | 280,383 | 317,486,808 |
| 2025-02-13 | 10.75 | 11.62 | 10.5 | 11.21 | +3.7% | 266,107 | 294,739,819 |
| 2025-02-12 | 10.6 | 10.98 | 10.6 | 10.81 | +1.41% | 129,015 | 139,394,151 |
| 2025-02-11 | 10.78 | 10.85 | 10.56 | 10.66 | -2.65% | 138,001 | 147,406,914 |
| 2025-02-10 | 10.5 | 10.99 | 10.49 | 10.95 | +4.48% | 198,841 | 214,263,002 |
| 2025-02-07 | 10.14 | 10.74 | 10.03 | 10.48 | +3.56% | 209,589 | 218,685,402 |
| 2025-02-06 | 9.7 | 10.2 | 9.61 | 10.12 | +3.9% | 126,207 | 125,693,609 |
| 2025-02-05 | 9.47 | 9.87 | 9.47 | 9.74 | +3.07% | 86,684 | 84,294,294 |
| 2025-01-27 | 9.84 | 9.92 | 9.45 | 9.45 | -3.28% | 73,924 | 71,085,894 |
| 2025-01-24 | 9.68 | 9.85 | 9.63 | 9.77 | +0.83% | 68,058 | 66,401,558 |
| 2025-01-23 | 9.83 | 10.11 | 9.67 | 9.69 | +0.62% | 84,873 | 83,849,127 |
| 2025-01-22 | 9.8 | 9.8 | 9.6 | 9.63 | -1.73% | 56,991 | 55,207,664 |
| 2025-01-21 | 10.01 | 10.05 | 9.66 | 9.8 | -1.61% | 69,887 | 68,604,022 |
| 2025-01-20 | 9.95 | 10.09 | 9.72 | 9.96 | +2.47% | 80,796 | 80,117,068 |
| 2025-01-17 | 9.78 | 9.85 | 9.54 | 9.72 | -0.61% | 66,819 | 64,679,638 |
| 2025-01-16 | 9.81 | 10.08 | 9.64 | 9.78 | +0.82% | 84,527 | 83,341,849 |
| 2025-01-15 | 9.83 | 9.94 | 9.65 | 9.7 | -1.42% | 81,468 | 79,622,565 |
| 2025-01-14 | 9.43 | 9.85 | 9.4 | 9.84 | +5.24% | 103,680 | 100,407,210 |
| 2025-01-13 | 9.06 | 9.38 | 8.84 | 9.35 | +2.19% | 95,066 | 86,869,055 |
| 2025-01-10 | 9.51 | 9.69 | 9.13 | 9.15 | -4.39% | 79,366 | 74,859,374 |
| 2025-01-09 | 9.5 | 9.72 | 9.47 | 9.57 | 0% | 65,927 | 63,285,014 |
| 2025-01-08 | 9.55 | 9.72 | 9.19 | 9.57 | -0.31% | 101,892 | 96,774,591 |
| 2025-01-07 | 9.2 | 9.62 | 9.16 | 9.6 | +4.69% | 98,530 | 92,414,154 |
| 2025-01-06 | 9.39 | 9.44 | 9.02 | 9.17 | -2.45% | 95,251 | 88,121,481 |
| 2025-01-03 | 10.01 | 10.13 | 9.36 | 9.4 | -5.53% | 117,190 | 113,210,744 |
| 2025-01-02 | 10.19 | 10.45 | 9.8 | 9.95 | -2.83% | 103,293 | 104,110,551 |
| 2024-12-31 | 10.66 | 10.73 | 10.24 | 10.24 | -3.58% | 87,678 | 91,362,139 |
| 2024-12-30 | 10.83 | 10.95 | 10.4 | 10.62 | -2.48% | 97,052 | 103,462,460 |
| 2024-12-27 | 10.81 | 11.21 | 10.78 | 10.89 | 0% | 103,212 | 113,634,269 |
| 2024-12-26 | 10.76 | 11.25 | 10.7 | 10.89 | +1.11% | 97,369 | 106,845,773 |
| 2024-12-25 | 10.93 | 11.25 | 10.5 | 10.77 | -2.27% | 114,233 | 123,465,502 |
| 2024-12-24 | 11.3 | 11.34 | 10.8 | 11.02 | -1.78% | 145,797 | 160,717,373 |
| 2024-12-23 | 11.97 | 12.09 | 11.18 | 11.22 | -7.12% | 184,151 | 213,502,776 |
| 2024-12-20 | 11.4 | 12.57 | 11.3 | 12.08 | +5.41% | 271,663 | 326,937,706 |
| 2024-12-19 | 11.05 | 11.58 | 10.98 | 11.46 | +1.96% | 120,918 | 136,974,173 |
| 2024-12-18 | 11.21 | 11.5 | 10.96 | 11.24 | +0.72% | 107,332 | 121,112,411 |
| 2024-12-17 | 11.83 | 11.84 | 11.13 | 11.16 | -5.42% | 149,490 | 170,790,903 |
| 2024-12-16 | 12.18 | 12.34 | 11.72 | 11.8 | -3.99% | 152,841 | 183,516,255 |
| 2024-12-13 | 12.7 | 12.93 | 12.23 | 12.29 | -3.91% | 211,647 | 262,733,773 |
| 2024-12-12 | 12.26 | 13.02 | 12.25 | 12.79 | +3.06% | 281,063 | 357,144,052 |
| 2024-12-11 | 12.18 | 12.48 | 12.13 | 12.41 | +1.55% | 133,888 | 164,963,953 |
| 2024-12-10 | 12.35 | 12.66 | 12.2 | 12.22 | +1.83% | 190,346 | 236,086,394 |
| 2024-12-09 | 12.3 | 12.4 | 11.79 | 12 | -3.61% | 166,073 | 199,664,537 |
| 2024-12-06 | 12.13 | 12.46 | 11.92 | 12.45 | +2.3% | 184,816 | 227,086,891 |
| 2024-12-05 | 11.78 | 12.22 | 11.78 | 12.17 | +2.27% | 114,108 | 137,808,758 |
| 2024-12-04 | 12.25 | 12.33 | 11.8 | 11.9 | -3.95% | 159,314 | 192,035,695 |
| 2024-12-03 | 12.25 | 12.61 | 12.2 | 12.39 | +0.81% | 148,759 | 184,252,166 |
| 2024-12-02 | 12.26 | 12.4 | 12.16 | 12.29 | +0.08% | 160,386 | 196,791,423 |
| 2024-11-29 | 12.09 | 12.37 | 11.82 | 12.28 | +0.66% | 160,078 | 194,726,680 |
| 2024-11-28 | 12.12 | 12.58 | 12.06 | 12.2 | +0.58% | 187,208 | 229,868,168 |
| 2024-11-27 | 11.57 | 12.19 | 11.14 | 12.13 | +4.48% | 175,021 | 203,890,074 |
| 2024-11-26 | 11.71 | 12.07 | 11.57 | 11.61 | -2.03% | 143,054 | 168,904,550 |
| 2024-11-25 | 11.62 | 11.9 | 11.33 | 11.85 | +1.02% | 169,729 | 196,119,719 |
| 2024-11-22 | 12.22 | 12.43 | 11.65 | 11.73 | -4.71% | 187,084 | 225,564,286 |
| 2024-11-21 | 12.53 | 12.69 | 12.13 | 12.31 | -2.53% | 175,691 | 217,626,011 |
| 2024-11-20 | 12.42 | 12.73 | 12.38 | 12.63 | +1.45% | 164,130 | 206,035,766 |
| 2024-11-19 | 12.1 | 12.5 | 11.85 | 12.45 | +4.27% | 164,895 | 200,699,747 |
| 2024-11-18 | 12.77 | 12.97 | 11.79 | 11.94 | -6.79% | 256,216 | 310,718,474 |
| 2024-11-15 | 13.48 | 13.73 | 12.8 | 12.81 | -5.32% | 218,981 | 291,078,542 |
| 2024-11-14 | 14.05 | 14.08 | 13.4 | 13.53 | -4.72% | 208,547 | 286,001,163 |
| 2024-11-13 | 14.53 | 14.68 | 13.64 | 14.2 | -4.63% | 297,453 | 419,086,044 |
| 2024-11-12 | 15.5 | 15.5 | 14.58 | 14.89 | -2.49% | 282,631 | 423,391,045 |
| 2024-11-11 | 14.82 | 15.31 | 14.5 | 15.27 | +1.94% | 317,078 | 476,287,252 |
| 2024-11-08 | 14.45 | 15.3 | 14.11 | 14.98 | +5.12% | 397,001 | 588,943,287 |
| 2024-11-07 | 13.69 | 14.77 | 13.51 | 14.25 | +3.26% | 303,674 | 432,618,127 |
| 2024-11-06 | 14.09 | 14.38 | 13.6 | 13.8 | -2.06% | 307,908 | 431,160,735 |
| 2024-11-05 | 14.05 | 14.38 | 13.77 | 14.09 | +0.93% | 337,988 | 474,600,243 |
| 2024-11-04 | 13.16 | 14.08 | 13.16 | 13.96 | +5.44% | 345,306 | 469,184,361 |
| 2024-11-01 | 14.75 | 14.75 | 13 | 13.24 | -10.78% | 562,201 | 763,747,985 |
| 2024-10-31 | 14.82 | 15.41 | 14.6 | 14.84 | -1.13% | 436,885 | 653,202,912 |
| 2024-10-30 | 15.5 | 15.96 | 14.56 | 15.01 | -5.18% | 545,232 | 824,088,969 |
| 2024-10-29 | 15.8 | 16.46 | 15.4 | 15.83 | -4.35% | 592,531 | 941,168,587 |
| 2024-10-28 | 14.82 | 17.26 | 14.44 | 16.55 | +13.82% | 746,161 | 1,186,794,692 |
| 2024-10-25 | 14.36 | 15.35 | 14.09 | 14.54 | +4.68% | 698,093 | 1,026,531,687 |
| 2024-10-24 | 13 | 14.33 | 12.82 | 13.89 | +2.89% | 493,839 | 676,390,231 |
| 2024-10-23 | 13.63 | 14.65 | 13.31 | 13.5 | -1.82% | 546,151 | 761,273,383 |
| 2024-10-22 | 13.58 | 13.96 | 12.92 | 13.75 | +1.25% | 664,430 | 893,600,824 |
| 2024-10-21 | 11.96 | 13.8 | 11.96 | 13.58 | +15.77% | 715,963 | 935,358,463 |
| 2024-10-18 | 10.92 | 11.95 | 10.9 | 11.73 | +6.44% | 495,665 | 569,173,158 |
| 2024-10-17 | 11.38 | 11.7 | 10.97 | 11.02 | -3.84% | 459,897 | 519,463,393 |
| 2024-10-16 | 10.87 | 12.17 | 10.77 | 11.46 | +1.78% | 676,225 | 776,828,578 |
| 2024-10-15 | 10.33 | 12.42 | 10.18 | 11.26 | +8.79% | 871,344 | 1,026,987,116 |
| 2024-10-14 | 9.58 | 10.37 | 9.4 | 10.35 | +9.99% | 310,109 | 308,272,910 |
| 2024-10-11 | 10.03 | 10.03 | 9.22 | 9.41 | -4.95% | 248,046 | 235,460,313 |
| 2024-10-10 | 10 | 10.42 | 9.64 | 9.9 | +1.23% | 312,139 | 313,003,240 |
| 2024-10-09 | 11.2 | 11.31 | 9.75 | 9.78 | -18.57% | 518,170 | 546,468,321 |
| 2024-10-08 | 12.42 | 12.44 | 10.81 | 12.01 | +15.04% | 586,728 | 684,598,656 |
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：