股票概览
10.12
+1.81%
+0.18
9.94
开盘价
10.14
最高价
9.86
最低价
39,232
成交量
数据更新至: 2025-03-25
技术指标
10.34
MA5 (5日均线)
10.59
MA10 (10日均线)
10.94
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 | 9.94 | 10.14 | 9.86 | 10.12 | +1.81% | 39,232 | 39,307,804 |
| 2025-03-24 | 10.32 | 10.37 | 9.7 | 9.94 | -4.15% | 79,002 | 78,979,917 |
| 2025-03-21 | 10.51 | 10.6 | 10.32 | 10.37 | -2.08% | 51,634 | 53,808,499 |
| 2025-03-20 | 10.66 | 10.71 | 10.58 | 10.59 | -0.94% | 45,863 | 48,724,815 |
| 2025-03-19 | 10.78 | 10.88 | 10.64 | 10.69 | -1.75% | 55,368 | 59,329,010 |
| 2025-03-18 | 10.91 | 11.23 | 10.8 | 10.88 | +0.09% | 70,121 | 76,852,951 |
| 2025-03-17 | 10.79 | 10.98 | 10.72 | 10.87 | +0.83% | 60,441 | 65,634,590 |
| 2025-03-14 | 10.62 | 10.83 | 10.46 | 10.78 | +0.84% | 68,288 | 72,984,065 |
| 2025-03-13 | 11 | 11 | 10.52 | 10.69 | -2.55% | 84,603 | 90,642,942 |
| 2025-03-12 | 11.03 | 11.07 | 10.87 | 10.97 | -0.09% | 80,179 | 87,965,059 |
| 2025-03-11 | 10.99 | 11.02 | 10.8 | 10.98 | -0.45% | 73,066 | 79,583,913 |
| 2025-03-10 | 10.81 | 11.15 | 10.76 | 11.03 | +2.13% | 99,167 | 109,170,385 |
| 2025-03-07 | 11 | 11.13 | 10.7 | 10.8 | -3.4% | 127,461 | 139,294,879 |
| 2025-03-06 | 11.09 | 11.22 | 10.88 | 11.18 | +1.18% | 129,972 | 144,465,562 |
| 2025-03-05 | 11.04 | 11.11 | 10.68 | 11.05 | -1.07% | 141,260 | 153,351,670 |
| 2025-03-04 | 11.7 | 11.7 | 11.01 | 11.17 | -5.34% | 197,279 | 220,719,285 |
| 2025-03-03 | 11.59 | 12.33 | 11.48 | 11.8 | +3.78% | 237,226 | 283,956,883 |
| 2025-02-28 | 11.97 | 12.34 | 11.3 | 11.37 | -7.03% | 233,586 | 275,686,209 |
| 2025-02-27 | 11.42 | 12.71 | 11.42 | 12.23 | +7.75% | 354,861 | 430,590,519 |
| 2025-02-26 | 11.48 | 11.89 | 11.28 | 11.35 | +2.34% | 168,067 | 194,802,475 |
| 2025-02-25 | 11.18 | 11.32 | 11.02 | 11.09 | -2.03% | 97,732 | 109,057,299 |
| 2025-02-24 | 11.4 | 11.4 | 11 | 11.32 | -0.53% | 124,820 | 140,028,961 |
| 2025-02-21 | 11.54 | 11.68 | 11.2 | 11.38 | -2.57% | 169,184 | 192,724,669 |
| 2025-02-20 | 12 | 12 | 11.5 | 11.68 | -3.23% | 191,908 | 223,068,870 |
| 2025-02-19 | 11.5 | 12.28 | 11.33 | 12.07 | +1.17% | 276,194 | 325,846,013 |
| 2025-02-18 | 10.9 | 12.08 | 10.81 | 11.93 | +9.75% | 347,877 | 405,290,731 |
| 2025-02-17 | 10.82 | 11.42 | 10.65 | 10.87 | -2.25% | 169,077 | 183,298,530 |
| 2025-02-14 | 10.88 | 11.66 | 10.82 | 11.12 | +3.83% | 251,655 | 282,905,767 |
| 2025-02-13 | 10.03 | 11.41 | 9.98 | 10.71 | +6.67% | 236,485 | 252,518,820 |
| 2025-02-12 | 9.96 | 10.08 | 9.89 | 10.04 | +0.8% | 53,817 | 53,653,035 |
| 2025-02-11 | 10.16 | 10.2 | 9.91 | 9.96 | -1.87% | 45,767 | 45,629,795 |
| 2025-02-10 | 9.99 | 10.19 | 9.88 | 10.15 | +2.01% | 58,892 | 59,158,363 |
| 2025-02-07 | 10.1 | 10.14 | 9.81 | 9.95 | -0.5% | 88,974 | 89,028,537 |
| 2025-02-06 | 9.88 | 10.05 | 9.7 | 10 | +2.35% | 48,055 | 47,663,377 |
| 2025-02-05 | 9.6 | 9.83 | 9.5 | 9.77 | +3.61% | 49,914 | 48,439,667 |
| 2025-01-27 | 9.63 | 9.74 | 9.41 | 9.43 | -1.15% | 31,228 | 29,827,797 |
| 2025-01-24 | 9.56 | 9.58 | 9.38 | 9.54 | +0.21% | 39,152 | 37,203,395 |
| 2025-01-23 | 9.63 | 9.79 | 9.52 | 9.52 | +1.17% | 48,391 | 46,727,753 |
| 2025-01-22 | 9.53 | 9.65 | 9.37 | 9.41 | -1.88% | 33,655 | 31,807,466 |
| 2025-01-21 | 9.85 | 9.91 | 9.51 | 9.59 | -2.24% | 36,655 | 35,247,230 |
| 2025-01-20 | 9.77 | 9.84 | 9.55 | 9.81 | +1.66% | 38,977 | 38,021,316 |
| 2025-01-17 | 9.7 | 9.85 | 9.65 | 9.65 | -0.82% | 32,744 | 31,826,796 |
| 2025-01-16 | 9.74 | 10.06 | 9.61 | 9.73 | +0.31% | 50,208 | 49,248,969 |
| 2025-01-15 | 9.77 | 9.88 | 9.56 | 9.7 | -0.1% | 49,935 | 48,314,521 |
| 2025-01-14 | 9.36 | 9.71 | 9.26 | 9.71 | +4.97% | 64,813 | 61,806,443 |
| 2025-01-13 | 8.83 | 9.28 | 8.67 | 9.25 | +2.89% | 54,628 | 49,481,460 |
| 2025-01-10 | 9.4 | 9.54 | 8.99 | 8.99 | -3.95% | 51,114 | 47,427,054 |
| 2025-01-09 | 9.3 | 9.41 | 9.14 | 9.36 | +1.52% | 45,924 | 42,869,241 |
| 2025-01-08 | 9.28 | 9.45 | 8.88 | 9.22 | -0.86% | 63,662 | 58,378,064 |
| 2025-01-07 | 8.88 | 9.3 | 8.82 | 9.3 | +5.68% | 66,025 | 59,838,628 |
| 2025-01-06 | 8.86 | 9 | 8.43 | 8.8 | -0.68% | 50,501 | 44,167,230 |
| 2025-01-03 | 9.41 | 9.48 | 8.82 | 8.86 | -5.24% | 66,445 | 60,180,334 |
| 2025-01-02 | 9.52 | 9.76 | 9.24 | 9.35 | -1.89% | 63,512 | 60,105,741 |
| 2024-12-31 | 9.8 | 9.89 | 9.49 | 9.53 | -2.95% | 44,386 | 42,823,413 |
| 2024-12-30 | 9.9 | 10.08 | 9.56 | 9.82 | -1.8% | 51,003 | 49,808,209 |
| 2024-12-27 | 9.82 | 10.11 | 9.78 | 10 | +2.35% | 59,281 | 59,339,991 |
| 2024-12-26 | 9.59 | 9.88 | 9.55 | 9.77 | +2.41% | 65,172 | 63,707,867 |
| 2024-12-25 | 10.09 | 10.15 | 9.49 | 9.54 | -5.45% | 93,264 | 89,899,173 |
| 2024-12-24 | 10.13 | 10.3 | 9.9 | 10.09 | -1.08% | 84,018 | 84,650,654 |
| 2024-12-23 | 10.93 | 11.01 | 10.19 | 10.2 | -6.42% | 82,910 | 87,539,454 |
| 2024-12-20 | 10.69 | 10.97 | 10.61 | 10.9 | +2.35% | 69,455 | 75,479,426 |
| 2024-12-19 | 10.61 | 10.74 | 10.51 | 10.65 | -0.56% | 55,889 | 59,488,247 |
| 2024-12-18 | 10.8 | 10.89 | 10.49 | 10.71 | -0.46% | 67,779 | 72,617,622 |
| 2024-12-17 | 11.29 | 11.36 | 10.7 | 10.76 | -4.61% | 86,006 | 94,087,918 |
| 2024-12-16 | 11.45 | 11.59 | 11.14 | 11.28 | -0.53% | 73,423 | 83,264,271 |
| 2024-12-13 | 11.39 | 11.59 | 11.32 | 11.34 | -1.13% | 93,604 | 106,888,725 |
| 2024-12-12 | 11.69 | 11.69 | 11.26 | 11.47 | -1.38% | 132,532 | 151,312,467 |
| 2024-12-11 | 11.95 | 12.15 | 11.56 | 11.63 | -2.68% | 170,271 | 201,007,675 |
| 2024-12-10 | 12.58 | 12.67 | 11.92 | 11.95 | -2.21% | 151,494 | 186,325,516 |
| 2024-12-09 | 12.6 | 12.66 | 12.2 | 12.22 | -4.38% | 147,748 | 183,348,977 |
| 2024-12-06 | 12.62 | 13.25 | 12.15 | 12.78 | +0.55% | 235,260 | 297,638,612 |
| 2024-12-05 | 12.77 | 13.5 | 12.54 | 12.71 | +2.42% | 230,947 | 296,213,848 |
| 2024-12-04 | 12.18 | 12.45 | 11.92 | 12.41 | +1.8% | 183,206 | 224,849,512 |
| 2024-12-03 | 12.37 | 12.5 | 12.05 | 12.19 | -1.53% | 157,614 | 193,262,727 |
| 2024-12-02 | 11.84 | 12.39 | 11.61 | 12.38 | +4.65% | 202,076 | 244,682,632 |
| 2024-11-29 | 11.77 | 11.99 | 11.38 | 11.83 | -0.59% | 188,014 | 220,012,150 |
| 2024-11-28 | 12.1 | 12.37 | 11.86 | 11.9 | -3.64% | 168,274 | 203,799,477 |
| 2024-11-27 | 11.81 | 12.6 | 11.26 | 12.35 | +2.24% | 233,214 | 272,633,648 |
| 2024-11-26 | 13.13 | 13.13 | 11.89 | 12.08 | -9.85% | 277,642 | 345,393,114 |
| 2024-11-25 | 12.75 | 13.5 | 12.51 | 13.4 | +3.96% | 339,245 | 444,062,668 |
| 2024-11-22 | 12.92 | 13.81 | 12.57 | 12.89 | -3.73% | 464,045 | 605,323,119 |
| 2024-11-21 | 12.46 | 14.74 | 12.34 | 13.39 | +9.04% | 581,678 | 807,648,345 |
| 2024-11-20 | 11.8 | 12.46 | 11.66 | 12.28 | +2.33% | 296,740 | 359,731,379 |
| 2024-11-19 | 10.99 | 12.12 | 10.8 | 12 | +4.53% | 321,874 | 369,439,070 |
| 2024-11-18 | 12.49 | 13.99 | 11.48 | 11.48 | -11.15% | 441,658 | 569,757,911 |
| 2024-11-15 | 12.32 | 13.32 | 11.9 | 12.92 | +5.47% | 471,760 | 601,545,651 |
| 2024-11-14 | 14 | 14.48 | 12.23 | 12.25 | -4.15% | 624,234 | 836,934,631 |
| 2024-11-13 | 10.57 | 12.78 | 10.57 | 12.78 | +20% | 423,822 | 529,822,085 |
| 2024-11-12 | 10.86 | 11.19 | 10.52 | 10.65 | -2.47% | 129,451 | 140,704,030 |
| 2024-11-11 | 10.56 | 10.97 | 10.3 | 10.92 | +2.54% | 133,285 | 143,467,649 |
| 2024-11-08 | 10.87 | 11.19 | 10.56 | 10.65 | -1.21% | 153,311 | 166,404,289 |
| 2024-11-07 | 10.83 | 10.94 | 10.6 | 10.78 | -2% | 160,888 | 173,063,724 |
| 2024-11-06 | 10.9 | 11.45 | 10.72 | 11 | +0.18% | 240,570 | 266,257,793 |
| 2024-11-05 | 10.42 | 11.11 | 10.37 | 10.98 | +3.98% | 256,815 | 275,223,583 |
| 2024-11-04 | 11 | 11 | 10.17 | 10.56 | -5.12% | 274,240 | 286,911,643 |
| 2024-11-01 | 10.02 | 11.95 | 9.89 | 11.13 | +10.97% | 428,101 | 477,880,308 |
| 2024-10-31 | 9.7 | 10.08 | 9.66 | 10.03 | +2.87% | 114,352 | 113,574,405 |
| 2024-10-30 | 9.95 | 10.2 | 9.66 | 9.75 | -1.61% | 122,240 | 120,405,284 |
| 2024-10-29 | 10.47 | 10.64 | 9.9 | 9.91 | -6.42% | 184,654 | 187,356,949 |
| 2024-10-28 | 10.45 | 10.81 | 10.36 | 10.59 | +1.63% | 149,190 | 158,362,207 |
| 2024-10-25 | 10.09 | 10.5 | 10.09 | 10.42 | +4.2% | 149,666 | 154,865,068 |
| 2024-10-24 | 10.2 | 10.25 | 9.85 | 10 | -4.31% | 134,151 | 134,044,558 |
| 2024-10-23 | 10.22 | 10.72 | 9.91 | 10.45 | +2.45% | 196,995 | 204,143,811 |
| 2024-10-22 | 9.54 | 10.37 | 9.43 | 10.2 | +6.69% | 196,661 | 195,810,728 |
| 2024-10-21 | 9.45 | 9.75 | 9.4 | 9.56 | +2.8% | 122,027 | 116,975,796 |
| 2024-10-18 | 8.99 | 9.58 | 8.93 | 9.3 | +3.91% | 111,172 | 102,696,689 |
| 2024-10-17 | 9.04 | 9.21 | 8.93 | 8.95 | -0.44% | 65,694 | 59,604,842 |
| 2024-10-16 | 8.8 | 9.19 | 8.79 | 8.99 | -0.66% | 69,686 | 62,999,518 |
| 2024-10-15 | 9.2 | 9.45 | 8.93 | 9.05 | -0.77% | 101,336 | 93,366,719 |
| 2024-10-14 | 8.91 | 9.18 | 8.74 | 9.12 | +2.36% | 87,716 | 79,001,767 |
| 2024-10-11 | 9.39 | 9.4 | 8.79 | 8.91 | -6.11% | 122,477 | 110,427,654 |
| 2024-10-10 | 9.56 | 10 | 9.31 | 9.49 | +0.11% | 132,449 | 127,571,278 |
| 2024-10-09 | 10.88 | 10.9 | 9.34 | 9.48 | -17.13% | 225,156 | 228,090,617 |
| 2024-10-08 | 11.11 | 11.5 | 10.11 | 11.44 | +18.8% | 330,656 | 355,420,882 |
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：