股票概览
10.03
-1.86%
-0.19
10.02
开盘价
10.36
最高价
9.9
最低价
311,476
成交量
数据更新至: 2025-03-25
技术指标
10.27
MA5 (5日均线)
10.05
MA10 (10日均线)
9.99
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 | 10.02 | 10.36 | 9.9 | 10.03 | -1.86% | 311,476 | 315,534,789 |
| 2025-03-24 | 10.73 | 11.11 | 9.7 | 10.22 | -4.75% | 862,036 | 896,890,806 |
| 2025-03-21 | 10.2 | 10.85 | 10.09 | 10.73 | +4.17% | 939,319 | 992,526,103 |
| 2025-03-20 | 10.05 | 10.5 | 9.95 | 10.3 | +2.18% | 604,358 | 618,435,011 |
| 2025-03-19 | 10.1 | 10.44 | 10.06 | 10.08 | -1.37% | 629,571 | 644,146,245 |
| 2025-03-18 | 9.89 | 10.22 | 9.88 | 10.22 | +2.92% | 601,593 | 606,468,278 |
| 2025-03-17 | 9.81 | 10.09 | 9.72 | 9.93 | +1.12% | 512,176 | 508,710,348 |
| 2025-03-14 | 9.4 | 9.84 | 9.35 | 9.82 | +4.36% | 472,933 | 456,669,979 |
| 2025-03-13 | 9.73 | 9.78 | 9.3 | 9.41 | -3.78% | 444,328 | 420,419,476 |
| 2025-03-12 | 9.53 | 10.12 | 9.52 | 9.78 | +2.73% | 594,244 | 584,902,561 |
| 2025-03-11 | 9.5 | 9.65 | 9.28 | 9.52 | -1.75% | 442,017 | 417,782,794 |
| 2025-03-10 | 9.6 | 9.77 | 9.43 | 9.69 | +0.41% | 373,133 | 359,197,286 |
| 2025-03-07 | 10.01 | 10.01 | 9.55 | 9.65 | -4.46% | 678,434 | 663,639,602 |
| 2025-03-06 | 9.85 | 10.18 | 9.8 | 10.1 | +2.54% | 690,047 | 691,763,311 |
| 2025-03-05 | 9.71 | 9.94 | 9.44 | 9.85 | +0.51% | 665,500 | 643,353,326 |
| 2025-03-04 | 9.75 | 9.95 | 9.62 | 9.8 | +0.2% | 630,852 | 618,082,069 |
| 2025-03-03 | 10.35 | 10.5 | 9.51 | 9.78 | -5.51% | 945,493 | 934,828,430 |
| 2025-02-28 | 10.87 | 11.38 | 10.2 | 10.35 | -0.67% | 1,213,674 | 1,292,357,902 |
| 2025-02-27 | 10.21 | 10.99 | 10 | 10.42 | +2.16% | 1,472,137 | 1,529,955,264 |
| 2025-02-26 | 9 | 10.58 | 8.99 | 10.2 | +13.46% | 1,533,064 | 1,521,796,153 |
| 2025-02-25 | 9.14 | 9.22 | 8.92 | 8.99 | -3.13% | 634,616 | 573,963,615 |
| 2025-02-24 | 9.45 | 9.54 | 9.22 | 9.28 | -3.43% | 631,205 | 590,299,885 |
| 2025-02-21 | 9.36 | 9.77 | 9.12 | 9.61 | +1.8% | 996,728 | 932,379,814 |
| 2025-02-20 | 9.45 | 9.5 | 9.22 | 9.44 | -1.67% | 849,903 | 796,379,912 |
| 2025-02-19 | 9.02 | 9.97 | 8.98 | 9.6 | +4.92% | 1,411,378 | 1,331,646,812 |
| 2025-02-18 | 8.91 | 9.28 | 8.81 | 9.15 | +1.67% | 1,328,502 | 1,201,454,774 |
| 2025-02-17 | 8.49 | 9.07 | 8.49 | 9 | +4.9% | 1,159,295 | 1,030,501,716 |
| 2025-02-14 | 8.55 | 8.75 | 8.29 | 8.58 | -1.94% | 760,124 | 644,532,453 |
| 2025-02-13 | 8.78 | 9.11 | 8.73 | 8.75 | -0.23% | 983,469 | 874,902,666 |
| 2025-02-12 | 8.73 | 8.84 | 8.66 | 8.77 | -1.02% | 700,086 | 612,223,783 |
| 2025-02-11 | 8.8 | 8.93 | 8.57 | 8.86 | +0.34% | 946,112 | 826,928,744 |
| 2025-02-10 | 9.04 | 9.12 | 8.73 | 8.83 | -4.75% | 1,336,305 | 1,179,491,223 |
| 2025-02-07 | 8.22 | 9.6 | 8.2 | 9.27 | +8.04% | 1,900,729 | 1,665,196,563 |
| 2025-02-06 | 7.9 | 8.88 | 7.9 | 8.58 | -13.16% | 1,933,807 | 1,597,328,879 |
| 2025-01-14 | 8.87 | 10.28 | 8.6 | 9.88 | +15.29% | 2,294,843 | 2,174,235,365 |
| 2025-01-13 | 7.14 | 8.57 | 6.98 | 8.57 | +20.03% | 1,075,760 | 880,235,239 |
| 2025-01-10 | 7.1 | 7.54 | 7.08 | 7.14 | -0.28% | 276,841 | 203,426,241 |
| 2025-01-09 | 7.03 | 7.24 | 7 | 7.16 | +0.99% | 144,846 | 103,824,272 |
| 2025-01-08 | 7.15 | 7.2 | 6.81 | 7.09 | -1.66% | 232,257 | 163,198,077 |
| 2025-01-07 | 7.03 | 7.23 | 6.94 | 7.21 | +3.15% | 211,494 | 149,792,914 |
| 2025-01-06 | 7.28 | 7.34 | 6.91 | 6.99 | -5.16% | 337,190 | 239,091,406 |
| 2025-01-03 | 8.24 | 8.33 | 7.34 | 7.37 | -11.84% | 571,228 | 446,202,015 |
| 2025-01-02 | 8.16 | 8.6 | 8.02 | 8.36 | +1.46% | 446,426 | 374,366,070 |
| 2024-12-31 | 8.21 | 8.4 | 8.17 | 8.24 | +0.61% | 323,484 | 268,238,937 |
| 2024-12-30 | 8.3 | 8.44 | 8.17 | 8.19 | -1.68% | 245,359 | 203,096,543 |
| 2024-12-27 | 8.37 | 8.48 | 8.25 | 8.33 | -1.07% | 324,385 | 270,747,738 |
| 2024-12-26 | 8.15 | 8.46 | 8.05 | 8.42 | +2.81% | 414,521 | 346,029,781 |
| 2024-12-25 | 8.08 | 8.27 | 7.93 | 8.19 | -0.36% | 352,606 | 286,962,924 |
| 2024-12-24 | 7.55 | 8.22 | 7.53 | 8.22 | +8.87% | 504,134 | 401,800,630 |
| 2024-12-23 | 7.85 | 7.89 | 7.53 | 7.55 | -3.82% | 201,501 | 154,119,334 |
| 2024-12-20 | 7.8 | 7.95 | 7.77 | 7.85 | +0.38% | 130,946 | 103,057,193 |
| 2024-12-19 | 7.68 | 7.84 | 7.66 | 7.82 | +0.39% | 126,080 | 97,886,601 |
| 2024-12-18 | 7.81 | 7.93 | 7.63 | 7.79 | +0.13% | 145,386 | 113,655,262 |
| 2024-12-17 | 7.98 | 7.98 | 7.66 | 7.78 | -2.38% | 220,111 | 171,656,189 |
| 2024-12-16 | 8.08 | 8.11 | 7.89 | 7.97 | -0.99% | 207,587 | 166,069,627 |
| 2024-12-13 | 8.21 | 8.32 | 8.05 | 8.05 | -2.78% | 257,351 | 209,877,548 |
| 2024-12-12 | 8.3 | 8.49 | 8.07 | 8.28 | -0.48% | 360,587 | 296,965,374 |
| 2024-12-11 | 8.29 | 8.38 | 8.09 | 8.32 | -0.48% | 360,326 | 296,330,900 |
| 2024-12-10 | 8.63 | 8.69 | 8.32 | 8.36 | -0.12% | 462,781 | 394,502,033 |
| 2024-12-09 | 8.31 | 8.62 | 8.18 | 8.37 | -0.36% | 458,057 | 385,051,026 |
| 2024-12-06 | 8.35 | 8.66 | 8.31 | 8.4 | +3.07% | 605,586 | 511,317,520 |
| 2024-12-05 | 7.99 | 8.2 | 7.96 | 8.15 | +1.62% | 327,991 | 266,248,125 |
| 2024-12-04 | 7.96 | 8.25 | 7.85 | 8.02 | +0.88% | 444,911 | 359,306,427 |
| 2024-12-03 | 7.92 | 8.02 | 7.85 | 7.95 | +0.38% | 231,503 | 183,827,700 |
| 2024-12-02 | 7.68 | 8.03 | 7.66 | 7.92 | +3.39% | 339,968 | 268,881,336 |
| 2024-11-29 | 7.52 | 7.71 | 7.4 | 7.66 | +0.92% | 227,749 | 172,418,617 |
| 2024-11-28 | 7.68 | 7.78 | 7.57 | 7.59 | -1.43% | 165,282 | 127,034,022 |
| 2024-11-27 | 7.61 | 7.7 | 7.37 | 7.7 | 0% | 195,487 | 147,081,640 |
| 2024-11-26 | 7.8 | 7.86 | 7.59 | 7.7 | -1.53% | 168,263 | 129,765,788 |
| 2024-11-25 | 7.55 | 7.97 | 7.43 | 7.82 | +2.62% | 231,995 | 178,538,856 |
| 2024-11-22 | 7.87 | 8.09 | 7.61 | 7.62 | -3.79% | 315,026 | 248,466,633 |
| 2024-11-21 | 7.78 | 7.98 | 7.69 | 7.92 | +1.02% | 254,384 | 199,459,571 |
| 2024-11-20 | 7.51 | 7.89 | 7.46 | 7.84 | +4.26% | 217,554 | 168,321,748 |
| 2024-11-19 | 7.25 | 7.52 | 7.23 | 7.52 | +3.72% | 200,586 | 148,273,892 |
| 2024-11-18 | 7.68 | 7.76 | 7.18 | 7.25 | -5.35% | 237,582 | 175,056,819 |
| 2024-11-15 | 7.76 | 7.99 | 7.65 | 7.66 | -1.79% | 216,179 | 169,226,984 |
| 2024-11-14 | 8.16 | 8.17 | 7.8 | 7.8 | -4.65% | 239,122 | 190,671,482 |
| 2024-11-13 | 7.98 | 8.38 | 7.91 | 8.18 | +1.87% | 315,961 | 256,490,023 |
| 2024-11-12 | 8.38 | 8.38 | 7.94 | 8.03 | -3.72% | 381,693 | 310,836,389 |
| 2024-11-11 | 8 | 8.34 | 7.96 | 8.34 | +4.12% | 409,111 | 335,305,985 |
| 2024-11-08 | 7.99 | 8.14 | 7.92 | 8.01 | +0.63% | 376,351 | 302,144,246 |
| 2024-11-07 | 7.83 | 7.98 | 7.71 | 7.96 | +1.02% | 315,160 | 248,495,803 |
| 2024-11-06 | 7.97 | 8.1 | 7.83 | 7.88 | -1.25% | 371,768 | 296,308,191 |
| 2024-11-05 | 7.87 | 8.07 | 7.74 | 7.98 | +1.92% | 372,420 | 295,112,876 |
| 2024-11-04 | 7.54 | 7.98 | 7.54 | 7.83 | +3.03% | 294,432 | 230,614,508 |
| 2024-11-01 | 8.03 | 8.03 | 7.58 | 7.6 | -6.17% | 422,041 | 327,715,927 |
| 2024-10-31 | 8.05 | 8.29 | 8.04 | 8.1 | -0.49% | 422,780 | 344,786,192 |
| 2024-10-30 | 8.28 | 8.4 | 7.95 | 8.14 | -1.69% | 486,276 | 397,855,948 |
| 2024-10-29 | 8.7 | 8.74 | 8.26 | 8.28 | -7.07% | 697,970 | 590,403,072 |
| 2024-10-28 | 8.35 | 9.2 | 8.33 | 8.91 | +4.21% | 893,709 | 778,474,465 |
| 2024-10-25 | 7.75 | 8.95 | 7.75 | 8.55 | +10.32% | 1,024,450 | 855,205,503 |
| 2024-10-24 | 7.33 | 8.08 | 7.21 | 7.75 | +4.73% | 637,310 | 482,544,535 |
| 2024-10-23 | 7.51 | 7.64 | 7.35 | 7.4 | -1.99% | 379,194 | 283,911,291 |
| 2024-10-22 | 7.65 | 7.8 | 7.46 | 7.55 | -1.31% | 484,390 | 369,372,995 |
| 2024-10-21 | 7.4 | 7.99 | 7.28 | 7.65 | +4.94% | 635,524 | 482,462,460 |
| 2024-10-18 | 7.12 | 7.5 | 7.04 | 7.29 | +1.39% | 478,239 | 347,784,465 |
| 2024-10-17 | 6.94 | 7.31 | 6.94 | 7.19 | +3.45% | 440,000 | 315,284,877 |
| 2024-10-16 | 6.9 | 7.09 | 6.84 | 6.95 | -1.7% | 318,382 | 221,363,800 |
| 2024-10-15 | 6.67 | 7.45 | 6.55 | 7.07 | +4.9% | 511,505 | 362,213,185 |
| 2024-10-14 | 6.52 | 6.76 | 6.31 | 6.74 | +3.69% | 259,980 | 170,771,422 |
| 2024-10-11 | 6.85 | 6.85 | 6.41 | 6.5 | -5.93% | 269,904 | 177,498,147 |
| 2024-10-10 | 6.97 | 7.24 | 6.87 | 6.91 | +0.29% | 296,156 | 208,002,971 |
| 2024-10-09 | 7.6 | 7.64 | 6.88 | 6.89 | -13.88% | 545,821 | 397,864,149 |
| 2024-10-08 | 8.16 | 8.16 | 7.2 | 8 | +17.65% | 693,767 | 534,886,607 |
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：