股票概览
10.76
-0.19%
-0.02
10.78
开盘价
10.97
最高价
10.67
最低价
129,844
成交量
数据更新至: 2025-03-25
技术指标
11.34
MA5 (5日均线)
11.53
MA10 (10日均线)
11.63
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 | 10.78 | 10.97 | 10.67 | 10.76 | -0.19% | 129,844 | 140,516,824 |
| 2025-03-24 | 11.27 | 11.39 | 10.41 | 10.78 | -4.77% | 397,173 | 428,989,786 |
| 2025-03-21 | 11.8 | 11.8 | 11.3 | 11.32 | -4.47% | 332,528 | 381,244,202 |
| 2025-03-20 | 11.98 | 12.14 | 11.8 | 11.85 | -1% | 351,296 | 419,298,407 |
| 2025-03-19 | 12.15 | 12.28 | 11.9 | 11.97 | -2.6% | 458,581 | 551,294,970 |
| 2025-03-18 | 11.75 | 12.34 | 11.74 | 12.29 | +6.5% | 881,871 | 1,072,909,799 |
| 2025-03-17 | 11.49 | 11.63 | 11.4 | 11.54 | +0.17% | 214,099 | 246,315,175 |
| 2025-03-14 | 11.32 | 11.59 | 11.16 | 11.52 | +1.14% | 242,104 | 276,545,721 |
| 2025-03-13 | 11.83 | 11.89 | 11.23 | 11.39 | -4.37% | 366,685 | 419,557,483 |
| 2025-03-12 | 12.08 | 12.11 | 11.85 | 11.91 | -1.41% | 397,047 | 474,334,057 |
| 2025-03-11 | 11.44 | 12.14 | 11.39 | 12.08 | +3.51% | 452,881 | 533,910,983 |
| 2025-03-10 | 11.61 | 11.9 | 11.44 | 11.67 | +0.09% | 273,614 | 318,866,185 |
| 2025-03-07 | 11.89 | 12 | 11.56 | 11.66 | -2.26% | 326,375 | 383,472,801 |
| 2025-03-06 | 11.69 | 12.37 | 11.62 | 11.93 | +2.4% | 467,834 | 561,993,793 |
| 2025-03-05 | 11.26 | 11.66 | 11.26 | 11.65 | +2.46% | 304,630 | 349,206,900 |
| 2025-03-04 | 11.01 | 11.46 | 10.96 | 11.37 | +2.25% | 292,133 | 330,930,142 |
| 2025-03-03 | 11.26 | 11.48 | 10.99 | 11.12 | -0.89% | 332,874 | 374,400,062 |
| 2025-02-28 | 12 | 12.17 | 11.17 | 11.22 | -7.58% | 513,879 | 594,845,654 |
| 2025-02-27 | 12.33 | 12.7 | 11.91 | 12.14 | -2.49% | 545,005 | 667,827,082 |
| 2025-02-26 | 12.62 | 12.74 | 12.31 | 12.45 | -0.32% | 551,173 | 691,313,628 |
| 2025-02-25 | 12.15 | 12.8 | 12.08 | 12.49 | +0.32% | 569,437 | 714,451,908 |
| 2025-02-24 | 12.66 | 12.68 | 12.2 | 12.45 | -1.66% | 529,751 | 658,338,520 |
| 2025-02-21 | 12.45 | 12.81 | 12.28 | 12.66 | -0.08% | 876,750 | 1,100,168,491 |
| 2025-02-20 | 12.08 | 12.84 | 12.08 | 12.67 | +4.37% | 1,090,487 | 1,362,872,169 |
| 2025-02-19 | 11.35 | 12.35 | 11.35 | 12.14 | +6.68% | 853,756 | 1,022,245,375 |
| 2025-02-18 | 11.85 | 11.96 | 11.36 | 11.38 | -3.31% | 405,743 | 473,384,235 |
| 2025-02-17 | 11.59 | 11.94 | 11.59 | 11.77 | +2.17% | 409,367 | 482,953,896 |
| 2025-02-14 | 11.45 | 11.63 | 11.31 | 11.52 | -0.52% | 410,993 | 471,742,135 |
| 2025-02-13 | 11.88 | 12.01 | 11.58 | 11.58 | -2.77% | 505,334 | 594,028,903 |
| 2025-02-12 | 11.85 | 12.06 | 11.72 | 11.91 | -0.42% | 476,750 | 566,183,954 |
| 2025-02-11 | 11.9 | 12.18 | 11.66 | 11.96 | +0.76% | 597,190 | 713,560,466 |
| 2025-02-10 | 11.9 | 11.97 | 11.64 | 11.87 | -1.41% | 654,008 | 771,630,168 |
| 2025-02-07 | 12.07 | 12.64 | 11.85 | 12.04 | -1.71% | 1,023,341 | 1,239,163,125 |
| 2025-02-06 | 11.6 | 12.3 | 11.31 | 12.25 | +4.52% | 912,821 | 1,088,953,439 |
| 2025-02-05 | 11.52 | 12.16 | 11.27 | 11.72 | +2.09% | 840,482 | 990,243,848 |
| 2025-01-27 | 11.1 | 12.49 | 10.88 | 11.48 | +5.03% | 920,673 | 1,066,886,155 |
| 2025-01-24 | 10.62 | 11.05 | 10.36 | 10.93 | +1.39% | 731,296 | 781,693,831 |
| 2025-01-23 | 10.13 | 10.88 | 10.1 | 10.78 | +8.45% | 769,668 | 805,674,023 |
| 2025-01-22 | 10.1 | 10.1 | 9.88 | 9.94 | -1.97% | 200,096 | 199,616,915 |
| 2025-01-21 | 10.14 | 10.24 | 9.91 | 10.14 | +1.1% | 253,576 | 255,663,071 |
| 2025-01-20 | 10.22 | 10.25 | 10 | 10.03 | -0.4% | 214,778 | 216,965,970 |
| 2025-01-17 | 10.05 | 10.19 | 9.94 | 10.07 | -0.2% | 233,690 | 235,502,956 |
| 2025-01-16 | 10.25 | 10.43 | 10.01 | 10.09 | -0.1% | 315,630 | 321,954,883 |
| 2025-01-15 | 10.21 | 10.31 | 10 | 10.1 | -0.69% | 320,346 | 324,500,204 |
| 2025-01-14 | 9.37 | 10.17 | 9.35 | 10.17 | +8.77% | 463,370 | 456,563,592 |
| 2025-01-13 | 9.04 | 9.53 | 8.96 | 9.35 | +0.54% | 263,555 | 243,854,989 |
| 2025-01-10 | 9.53 | 9.93 | 9.3 | 9.3 | -3.23% | 338,555 | 326,128,286 |
| 2025-01-09 | 9.46 | 9.78 | 9.41 | 9.61 | +0.52% | 286,623 | 276,454,582 |
| 2025-01-08 | 9.35 | 9.75 | 9.03 | 9.56 | +1.49% | 382,103 | 359,529,665 |
| 2025-01-07 | 9 | 9.45 | 8.93 | 9.42 | +5.49% | 283,183 | 260,897,673 |
| 2025-01-06 | 9.06 | 9.19 | 8.8 | 8.93 | -1.22% | 225,439 | 203,192,597 |
| 2025-01-03 | 9.72 | 9.83 | 8.99 | 9.04 | -6.8% | 332,459 | 309,001,026 |
| 2025-01-02 | 9.97 | 10.16 | 9.57 | 9.7 | -2.71% | 305,694 | 300,849,120 |
| 2024-12-31 | 10.5 | 10.5 | 9.95 | 9.97 | -4.04% | 233,697 | 237,452,682 |
| 2024-12-30 | 10.61 | 10.67 | 10.15 | 10.39 | -1.8% | 202,542 | 210,392,572 |
| 2024-12-27 | 10.44 | 10.83 | 10.44 | 10.58 | +1.44% | 297,630 | 317,345,177 |
| 2024-12-26 | 10.26 | 10.57 | 10.21 | 10.43 | +1.86% | 241,326 | 252,080,476 |
| 2024-12-25 | 10.63 | 10.73 | 10.08 | 10.24 | -4.57% | 331,767 | 340,968,463 |
| 2024-12-24 | 10.61 | 10.85 | 10.55 | 10.73 | +1.71% | 287,942 | 308,256,497 |
| 2024-12-23 | 11.12 | 11.28 | 10.5 | 10.55 | -6.47% | 450,313 | 485,727,793 |
| 2024-12-20 | 11.08 | 11.51 | 11 | 11.28 | +2.64% | 452,489 | 509,918,372 |
| 2024-12-19 | 10.81 | 11.1 | 10.78 | 10.99 | -0.63% | 322,809 | 353,922,345 |
| 2024-12-18 | 10.94 | 11.15 | 10.76 | 11.06 | 0% | 375,118 | 412,762,558 |
| 2024-12-17 | 11.57 | 11.61 | 10.98 | 11.06 | -4.82% | 502,649 | 564,800,686 |
| 2024-12-16 | 12.35 | 12.45 | 11.51 | 11.62 | -5.22% | 617,092 | 735,506,127 |
| 2024-12-13 | 12.61 | 12.69 | 12.23 | 12.26 | -4.37% | 559,224 | 696,669,858 |
| 2024-12-12 | 12.72 | 12.9 | 12.4 | 12.82 | -0.93% | 686,895 | 869,394,563 |
| 2024-12-11 | 13.07 | 13.08 | 12.49 | 12.94 | -1.9% | 928,396 | 1,188,581,009 |
| 2024-12-10 | 12.83 | 14 | 12.68 | 13.19 | +7.06% | 1,446,311 | 1,930,816,784 |
| 2024-12-09 | 12.5 | 12.85 | 12.19 | 12.32 | -0.96% | 728,541 | 909,773,652 |
| 2024-12-06 | 12.6 | 12.6 | 12.06 | 12.44 | -1.97% | 871,347 | 1,076,044,786 |
| 2024-12-05 | 12.61 | 13.25 | 12.51 | 12.69 | -2.23% | 1,058,215 | 1,355,642,418 |
| 2024-12-04 | 12.21 | 13.3 | 12 | 12.98 | +2.12% | 1,480,608 | 1,883,758,663 |
| 2024-12-03 | 12.08 | 12.96 | 11.79 | 12.71 | +5.13% | 1,445,181 | 1,802,482,251 |
| 2024-12-02 | 12.2 | 12.71 | 11.88 | 12.09 | +0.67% | 1,419,368 | 1,738,692,683 |
| 2024-11-29 | 10.98 | 12.48 | 10.98 | 12.01 | +9.28% | 1,504,139 | 1,758,610,188 |
| 2024-11-28 | 11.2 | 11.66 | 10.99 | 10.99 | -3.51% | 906,716 | 1,024,121,898 |
| 2024-11-27 | 11.21 | 11.45 | 10.83 | 11.39 | -1.73% | 1,086,647 | 1,205,587,472 |
| 2024-11-26 | 12.88 | 12.92 | 11.45 | 11.59 | -14.53% | 1,501,600 | 1,790,098,764 |
| 2024-11-25 | 13.3 | 13.77 | 12.81 | 13.56 | -2.87% | 1,513,558 | 2,000,635,996 |
| 2024-11-22 | 13.58 | 14.6 | 12.65 | 13.96 | +2.5% | 2,445,484 | 3,328,899,049 |
| 2024-11-21 | 13.53 | 14.99 | 13.28 | 13.62 | +7.67% | 2,841,752 | 3,975,153,478 |
| 2024-11-20 | 11.56 | 12.65 | 11.32 | 12.65 | +20.02% | 1,494,283 | 1,811,173,906 |
| 2024-11-19 | 8.82 | 10.54 | 8.82 | 10.54 | +20.05% | 628,776 | 636,916,679 |
| 2024-11-18 | 10.1 | 10.1 | 8.65 | 8.78 | -13.5% | 771,646 | 712,534,706 |
| 2024-11-15 | 9.63 | 10.31 | 9.3 | 10.15 | +3.57% | 1,074,320 | 1,061,058,439 |
| 2024-11-14 | 9.25 | 10.07 | 9.1 | 9.8 | +5.6% | 1,007,816 | 983,514,835 |
| 2024-11-13 | 9.17 | 9.33 | 8.96 | 9.28 | +0.22% | 278,614 | 254,847,691 |
| 2024-11-12 | 9.54 | 9.64 | 9.16 | 9.26 | -3.54% | 432,953 | 405,446,782 |
| 2024-11-11 | 9.31 | 9.67 | 9.27 | 9.6 | +1.37% | 479,679 | 456,483,173 |
| 2024-11-08 | 9.52 | 10 | 9.42 | 9.47 | -2.47% | 731,164 | 709,609,420 |
| 2024-11-07 | 10.11 | 10.6 | 9.58 | 9.71 | +0.31% | 1,211,165 | 1,211,234,457 |
| 2024-11-06 | 8.65 | 10.29 | 8.46 | 9.68 | +12.3% | 1,181,770 | 1,092,437,193 |
| 2024-11-05 | 8.19 | 8.77 | 8.14 | 8.62 | +5.51% | 434,888 | 369,451,195 |
| 2024-11-04 | 7.73 | 8.3 | 7.73 | 8.17 | +4.08% | 229,932 | 187,310,270 |
| 2024-11-01 | 8.42 | 8.5 | 7.84 | 7.85 | -7.21% | 341,968 | 275,926,778 |
| 2024-10-31 | 8.41 | 8.54 | 8.3 | 8.46 | +0.59% | 298,176 | 251,796,366 |
| 2024-10-30 | 8.55 | 8.83 | 8.31 | 8.41 | -2.32% | 381,031 | 324,703,541 |
| 2024-10-29 | 8.65 | 8.98 | 8.46 | 8.61 | +2.62% | 600,830 | 524,014,059 |
| 2024-10-28 | 8.24 | 8.39 | 8.15 | 8.39 | +2.19% | 268,967 | 222,995,987 |
| 2024-10-25 | 8.09 | 8.25 | 8.05 | 8.21 | +1.36% | 233,819 | 190,744,016 |
| 2024-10-24 | 8.09 | 8.13 | 7.96 | 8.1 | -0.12% | 157,896 | 126,907,581 |
| 2024-10-23 | 8.21 | 8.25 | 8.07 | 8.11 | -1.7% | 242,768 | 197,943,139 |
| 2024-10-22 | 8.35 | 8.35 | 8.12 | 8.25 | -0.12% | 279,064 | 229,971,780 |
| 2024-10-21 | 7.94 | 8.44 | 7.84 | 8.26 | +5.49% | 452,430 | 370,833,447 |
| 2024-10-18 | 7.42 | 8.05 | 7.39 | 7.83 | +4.54% | 344,408 | 265,934,569 |
| 2024-10-17 | 7.52 | 7.69 | 7.48 | 7.49 | 0% | 225,751 | 171,372,851 |
| 2024-10-16 | 7.57 | 7.64 | 7.4 | 7.49 | -1.06% | 209,242 | 157,143,471 |
| 2024-10-15 | 7.55 | 7.89 | 7.44 | 7.57 | -0.39% | 303,695 | 234,142,365 |
| 2024-10-14 | 7.42 | 7.61 | 7.28 | 7.6 | +2.84% | 268,283 | 200,525,398 |
| 2024-10-11 | 7.93 | 7.95 | 7.28 | 7.39 | -7.63% | 354,430 | 267,914,533 |
| 2024-10-10 | 8.16 | 8.44 | 7.82 | 8 | -1.48% | 392,640 | 319,452,490 |
| 2024-10-09 | 8.71 | 9.05 | 8.1 | 8.12 | -10.18% | 706,456 | 613,322,847 |
| 2024-10-08 | 9.03 | 9.04 | 8.07 | 9.04 | +20.05% | 836,729 | 727,066,125 |
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：