股票概览
10.07
+2.76%
+0.27
9.78
开盘价
10.08
最高价
9.71
最低价
22,099
成交量
数据更新至: 2025-03-25
技术指标
10.12
MA5 (5日均线)
10.21
MA10 (10日均线)
10.38
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 | 9.78 | 10.08 | 9.71 | 10.07 | +2.76% | 22,099 | 21,801,148 |
| 2025-03-24 | 10.09 | 10.15 | 9.6 | 9.8 | -2.78% | 46,727 | 45,886,526 |
| 2025-03-21 | 10.29 | 10.31 | 10.02 | 10.08 | -2.61% | 43,186 | 43,848,429 |
| 2025-03-20 | 10.31 | 10.4 | 10.12 | 10.35 | +0.49% | 47,695 | 49,025,854 |
| 2025-03-19 | 10.36 | 10.4 | 10.25 | 10.3 | -0.87% | 34,112 | 35,168,376 |
| 2025-03-18 | 10.35 | 10.39 | 10.25 | 10.39 | +0.39% | 40,024 | 41,311,577 |
| 2025-03-17 | 10.36 | 10.4 | 10.29 | 10.35 | -0.1% | 37,117 | 38,399,158 |
| 2025-03-14 | 10.12 | 10.37 | 10.1 | 10.36 | +1.97% | 50,953 | 52,298,495 |
| 2025-03-13 | 10.27 | 10.27 | 9.99 | 10.16 | -0.88% | 54,604 | 55,216,941 |
| 2025-03-12 | 10.3 | 10.39 | 10.21 | 10.25 | -0.68% | 49,324 | 50,557,642 |
| 2025-03-11 | 10.27 | 10.32 | 10.11 | 10.32 | -0.48% | 60,123 | 61,310,479 |
| 2025-03-10 | 10.4 | 10.4 | 10.26 | 10.37 | +0.19% | 38,026 | 39,292,171 |
| 2025-03-07 | 10.47 | 10.54 | 10.24 | 10.35 | -1.33% | 76,301 | 79,157,770 |
| 2025-03-06 | 10.47 | 10.57 | 10.46 | 10.49 | +0.19% | 77,084 | 80,992,252 |
| 2025-03-05 | 10.84 | 10.9 | 10.31 | 10.47 | -3.94% | 108,214 | 113,654,016 |
| 2025-03-04 | 11.03 | 11.04 | 10.7 | 10.9 | -2.94% | 132,962 | 143,939,730 |
| 2025-03-03 | 10.55 | 11.33 | 10.55 | 11.23 | +6.75% | 215,205 | 237,502,241 |
| 2025-02-28 | 10.44 | 10.86 | 10.35 | 10.52 | -0.57% | 157,959 | 167,850,969 |
| 2025-02-27 | 10.25 | 10.79 | 10.14 | 10.58 | +3.02% | 154,014 | 160,689,981 |
| 2025-02-26 | 10.23 | 10.48 | 10.16 | 10.27 | +0.88% | 87,648 | 90,331,563 |
| 2025-02-25 | 9.91 | 10.34 | 9.87 | 10.18 | +1.9% | 96,952 | 98,641,950 |
| 2025-02-24 | 9.91 | 10.03 | 9.86 | 9.99 | 0% | 48,835 | 48,594,565 |
| 2025-02-21 | 10.08 | 10.11 | 9.91 | 9.99 | -0.79% | 68,538 | 68,395,844 |
| 2025-02-20 | 9.93 | 10.1 | 9.85 | 10.07 | +1.41% | 60,792 | 60,911,295 |
| 2025-02-19 | 9.73 | 10 | 9.68 | 9.93 | +2.37% | 51,226 | 50,366,937 |
| 2025-02-18 | 10.07 | 10.1 | 9.62 | 9.7 | -3.67% | 68,405 | 67,423,317 |
| 2025-02-17 | 9.78 | 10.25 | 9.74 | 10.07 | +2.76% | 95,148 | 95,087,330 |
| 2025-02-14 | 9.95 | 9.97 | 9.74 | 9.8 | -1.31% | 49,234 | 48,363,218 |
| 2025-02-13 | 10.05 | 10.15 | 9.93 | 9.93 | -1.78% | 61,011 | 60,921,437 |
| 2025-02-12 | 9.93 | 10.11 | 9.93 | 10.11 | +3.48% | 104,904 | 105,208,889 |
| 2025-02-11 | 9.84 | 9.93 | 9.7 | 9.77 | -1.01% | 48,174 | 46,979,833 |
| 2025-02-10 | 9.94 | 9.99 | 9.74 | 9.87 | +1.65% | 75,210 | 74,110,016 |
| 2025-02-07 | 9.6 | 9.74 | 9.5 | 9.71 | +2.1% | 55,676 | 53,727,971 |
| 2025-02-06 | 9.31 | 9.51 | 9.23 | 9.51 | +2.04% | 42,867 | 40,381,478 |
| 2025-02-05 | 9.26 | 9.37 | 9.16 | 9.32 | +1.19% | 35,003 | 32,537,628 |
| 2025-01-27 | 9.3 | 9.53 | 9.21 | 9.21 | -0.65% | 45,685 | 42,835,730 |
| 2025-01-24 | 9.27 | 9.37 | 9.13 | 9.27 | +0.11% | 40,536 | 37,421,384 |
| 2025-01-23 | 9.25 | 9.49 | 9.25 | 9.26 | +0.76% | 39,994 | 37,555,937 |
| 2025-01-22 | 9.29 | 9.32 | 9.15 | 9.19 | -1.08% | 25,498 | 23,526,825 |
| 2025-01-21 | 9.55 | 9.66 | 9.24 | 9.29 | -2.21% | 36,853 | 34,443,990 |
| 2025-01-20 | 9.36 | 9.56 | 9.26 | 9.5 | +1.82% | 41,926 | 39,640,755 |
| 2025-01-17 | 9.33 | 9.36 | 9.18 | 9.33 | +0.54% | 32,270 | 29,958,927 |
| 2025-01-16 | 9.22 | 9.43 | 9.12 | 9.28 | +0.87% | 41,577 | 38,704,795 |
| 2025-01-15 | 9.36 | 9.38 | 9.18 | 9.2 | -1.29% | 34,441 | 31,854,857 |
| 2025-01-14 | 9.14 | 9.32 | 9.02 | 9.32 | +3.9% | 46,670 | 43,110,248 |
| 2025-01-13 | 8.77 | 9.03 | 8.65 | 8.97 | +0.9% | 30,242 | 26,807,337 |
| 2025-01-10 | 9.16 | 9.37 | 8.86 | 8.89 | -3.26% | 51,756 | 47,317,296 |
| 2025-01-09 | 9.18 | 9.27 | 9.11 | 9.19 | +0.11% | 26,853 | 24,763,062 |
| 2025-01-08 | 9.13 | 9.25 | 8.86 | 9.18 | -0.22% | 38,121 | 34,643,861 |
| 2025-01-07 | 9.11 | 9.2 | 8.9 | 9.2 | +1.88% | 35,420 | 32,103,569 |
| 2025-01-06 | 9.01 | 9.1 | 8.59 | 9.03 | +0.67% | 39,090 | 34,912,901 |
| 2025-01-03 | 9.5 | 9.55 | 8.93 | 8.97 | -4.88% | 49,753 | 45,769,806 |
| 2025-01-02 | 9.51 | 9.72 | 9.33 | 9.43 | -0.95% | 43,672 | 41,620,773 |
| 2024-12-31 | 9.8 | 9.84 | 9.52 | 9.52 | -2.76% | 42,053 | 40,648,335 |
| 2024-12-30 | 9.85 | 9.95 | 9.7 | 9.79 | -2% | 47,266 | 46,372,524 |
| 2024-12-27 | 10.05 | 10.2 | 9.88 | 9.99 | -1.19% | 88,988 | 88,763,280 |
| 2024-12-26 | 9.43 | 10.25 | 9.43 | 10.11 | +6.65% | 118,906 | 117,978,269 |
| 2024-12-25 | 9.81 | 9.81 | 9.3 | 9.48 | -3.46% | 71,390 | 67,578,063 |
| 2024-12-24 | 9.87 | 9.98 | 9.62 | 9.82 | +0.1% | 45,739 | 44,725,052 |
| 2024-12-23 | 10.37 | 10.38 | 9.77 | 9.81 | -5.67% | 68,144 | 68,168,966 |
| 2024-12-20 | 10.3 | 10.47 | 10.24 | 10.4 | +1.46% | 40,095 | 41,669,623 |
| 2024-12-19 | 10.2 | 10.34 | 10 | 10.25 | -0.49% | 53,635 | 54,627,591 |
| 2024-12-18 | 10.33 | 10.51 | 10.12 | 10.3 | -0.29% | 54,253 | 55,947,408 |
| 2024-12-17 | 10.93 | 11.1 | 10.33 | 10.33 | -4.79% | 96,236 | 102,521,706 |
| 2024-12-16 | 10.88 | 11 | 10.72 | 10.85 | 0% | 53,863 | 58,393,996 |
| 2024-12-13 | 11.11 | 11.13 | 10.84 | 10.85 | -2.6% | 72,392 | 79,184,908 |
| 2024-12-12 | 11.11 | 11.17 | 10.95 | 11.14 | 0% | 75,673 | 83,950,075 |
| 2024-12-11 | 11.04 | 11.17 | 10.98 | 11.14 | +0.54% | 75,945 | 84,149,796 |
| 2024-12-10 | 11.27 | 11.35 | 11.05 | 11.08 | +0.64% | 94,022 | 105,259,899 |
| 2024-12-09 | 11.05 | 11.19 | 10.87 | 11.01 | -1.17% | 73,023 | 80,423,224 |
| 2024-12-06 | 11.1 | 11.21 | 10.95 | 11.14 | -0.09% | 78,728 | 87,281,679 |
| 2024-12-05 | 10.9 | 11.29 | 10.81 | 11.15 | +2.29% | 99,417 | 110,183,119 |
| 2024-12-04 | 11.32 | 11.32 | 10.87 | 10.9 | -4.8% | 139,531 | 153,667,523 |
| 2024-12-03 | 11.08 | 11.6 | 10.91 | 11.45 | +3.34% | 172,130 | 193,700,668 |
| 2024-12-02 | 10.89 | 11.16 | 10.8 | 11.08 | +0.73% | 117,522 | 129,481,105 |
| 2024-11-29 | 10.85 | 11.14 | 10.58 | 11 | +0.09% | 139,231 | 151,109,906 |
| 2024-11-28 | 11.19 | 11.27 | 10.95 | 10.99 | -2.48% | 125,261 | 138,547,323 |
| 2024-11-27 | 11.14 | 11.38 | 10.7 | 11.27 | -1.05% | 159,241 | 174,931,567 |
| 2024-11-26 | 12.95 | 12.95 | 11.39 | 11.39 | -11.77% | 245,726 | 294,398,092 |
| 2024-11-25 | 12.58 | 13.22 | 12.31 | 12.91 | +2.62% | 254,126 | 326,268,348 |
| 2024-11-22 | 12.18 | 13.17 | 12.18 | 12.58 | +3.2% | 313,038 | 397,428,010 |
| 2024-11-21 | 12.07 | 12.46 | 11.96 | 12.19 | +1.41% | 187,095 | 228,751,158 |
| 2024-11-20 | 11.73 | 12.18 | 11.58 | 12.02 | +2.12% | 168,821 | 201,922,310 |
| 2024-11-19 | 11.95 | 12.02 | 11.16 | 11.77 | -2.32% | 193,074 | 224,020,100 |
| 2024-11-18 | 11.88 | 12.66 | 11.81 | 12.05 | +3.34% | 191,055 | 231,673,356 |
| 2024-11-15 | 12.08 | 12.2 | 11.56 | 11.66 | -2.83% | 124,605 | 147,245,136 |
| 2024-11-14 | 12.08 | 12.8 | 11.94 | 12 | -0.25% | 190,649 | 234,214,136 |
| 2024-11-13 | 12.43 | 12.57 | 11.84 | 12.03 | -4.6% | 205,536 | 248,577,566 |
| 2024-11-12 | 12.87 | 13.17 | 12.4 | 12.61 | -1.79% | 199,516 | 255,122,479 |
| 2024-11-11 | 12.54 | 12.93 | 12.4 | 12.84 | +1.02% | 227,126 | 287,570,903 |
| 2024-11-08 | 12.55 | 14.24 | 12.55 | 12.71 | +2.67% | 331,168 | 437,361,592 |
| 2024-11-07 | 12.73 | 12.93 | 12.23 | 12.38 | -6.35% | 326,946 | 407,431,866 |
| 2024-11-06 | 13.05 | 14.5 | 12.91 | 13.22 | -0.83% | 454,535 | 620,599,864 |
| 2024-11-05 | 12.5 | 13.51 | 12.5 | 13.33 | +2.15% | 478,351 | 624,451,167 |
| 2024-11-04 | 13.22 | 14.17 | 12.51 | 13.05 | +5.58% | 625,032 | 832,850,731 |
| 2024-11-01 | 11.1 | 12.36 | 11 | 12.36 | +20% | 232,031 | 278,050,472 |
| 2024-10-31 | 10.15 | 10.44 | 9.91 | 10.3 | +1.68% | 172,979 | 175,967,295 |
| 2024-10-30 | 9.9 | 10.29 | 9.89 | 10.13 | +2.43% | 160,508 | 162,740,145 |
| 2024-10-29 | 9.95 | 10.3 | 9.84 | 9.89 | -0.2% | 138,227 | 138,631,898 |
| 2024-10-28 | 9.92 | 10 | 9.79 | 9.91 | -0.1% | 87,781 | 86,590,382 |
| 2024-10-25 | 9.85 | 10.08 | 9.85 | 9.92 | +0.61% | 75,800 | 75,592,157 |
| 2024-10-24 | 9.9 | 10.12 | 9.8 | 9.86 | -1.3% | 94,480 | 93,665,174 |
| 2024-10-23 | 10.14 | 10.32 | 9.92 | 9.99 | -2.25% | 107,210 | 108,132,513 |
| 2024-10-22 | 10.61 | 10.67 | 10.1 | 10.22 | -4.49% | 155,564 | 160,827,346 |
| 2024-10-21 | 10.5 | 10.8 | 10.2 | 10.7 | +2.2% | 222,519 | 234,269,516 |
| 2024-10-18 | 10.27 | 10.76 | 10.15 | 10.47 | +0.48% | 240,883 | 251,805,793 |
| 2024-10-17 | 10.18 | 10.76 | 10.11 | 10.42 | +4.3% | 231,721 | 242,152,838 |
| 2024-10-16 | 10 | 10.39 | 9.84 | 9.99 | -2.25% | 173,618 | 175,002,785 |
| 2024-10-15 | 9.75 | 10.9 | 9.75 | 10.22 | +2.71% | 295,190 | 305,393,194 |
| 2024-10-14 | 8.9 | 10.39 | 8.8 | 9.95 | +11.8% | 170,045 | 162,942,311 |
| 2024-10-11 | 9.31 | 9.33 | 8.75 | 8.9 | -4.71% | 88,009 | 79,665,659 |
| 2024-10-10 | 9.28 | 9.65 | 9.04 | 9.34 | +3.09% | 97,076 | 90,848,996 |
| 2024-10-09 | 10.19 | 10.19 | 9.04 | 9.06 | -13.71% | 159,643 | 153,691,791 |
| 2024-10-08 | 11 | 11.19 | 9.79 | 10.5 | +10.41% | 229,159 | 239,314,020 |
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：