股票概览
10.22
+2.1%
+0.21
9.91
开盘价
10.33
最高价
9.8
最低价
50,027
成交量
数据更新至: 2025-03-25
技术指标
10.17
MA5 (5日均线)
10.27
MA10 (10日均线)
10.13
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 | 9.91 | 10.33 | 9.8 | 10.22 | +2.1% | 50,027 | 50,267,214 |
| 2025-03-24 | 10.19 | 10.3 | 9.75 | 10.01 | -0.79% | 79,577 | 79,452,167 |
| 2025-03-21 | 10.16 | 10.37 | 10.06 | 10.09 | -0.69% | 54,983 | 56,063,861 |
| 2025-03-20 | 10.32 | 10.34 | 10.12 | 10.16 | -1.84% | 45,044 | 46,099,059 |
| 2025-03-19 | 10.6 | 10.6 | 10.27 | 10.35 | -2.17% | 58,414 | 60,603,459 |
| 2025-03-18 | 10.48 | 10.68 | 10.33 | 10.58 | +1.34% | 88,958 | 93,667,608 |
| 2025-03-17 | 10.68 | 10.84 | 10.23 | 10.44 | -0.57% | 106,415 | 111,147,216 |
| 2025-03-14 | 10.03 | 10.58 | 10.03 | 10.5 | +5% | 130,741 | 135,786,558 |
| 2025-03-13 | 10.42 | 10.42 | 9.89 | 10 | -3.38% | 87,065 | 87,740,881 |
| 2025-03-12 | 10.05 | 10.66 | 9.98 | 10.35 | +3.71% | 139,788 | 145,003,960 |
| 2025-03-11 | 9.88 | 10.03 | 9.79 | 9.98 | +0.1% | 73,266 | 72,771,051 |
| 2025-03-10 | 10.1 | 10.2 | 9.8 | 9.97 | -1.68% | 67,053 | 66,762,218 |
| 2025-03-07 | 10.49 | 10.53 | 10.06 | 10.14 | -3.43% | 94,256 | 97,103,231 |
| 2025-03-06 | 10.06 | 10.86 | 9.99 | 10.5 | +5% | 168,303 | 176,681,068 |
| 2025-03-05 | 9.95 | 10.1 | 9.71 | 10 | +0.6% | 63,437 | 62,724,792 |
| 2025-03-04 | 9.66 | 10.03 | 9.6 | 9.94 | +2.58% | 70,950 | 69,741,814 |
| 2025-03-03 | 9.6 | 9.87 | 9.37 | 9.69 | +1.04% | 74,428 | 72,035,074 |
| 2025-02-28 | 10.3 | 10.48 | 9.55 | 9.59 | -7.34% | 133,418 | 133,562,293 |
| 2025-02-27 | 9.88 | 10.51 | 9.82 | 10.35 | +6.05% | 227,322 | 232,994,813 |
| 2025-02-26 | 9.85 | 10.02 | 9.6 | 9.76 | -0.61% | 100,337 | 97,696,430 |
| 2025-02-25 | 9.94 | 10.08 | 9.78 | 9.82 | -3.73% | 94,120 | 93,458,161 |
| 2025-02-24 | 10.25 | 10.45 | 10.13 | 10.2 | -0.39% | 89,339 | 91,306,046 |
| 2025-02-21 | 10.16 | 10.42 | 10 | 10.24 | +0.79% | 109,259 | 111,603,839 |
| 2025-02-20 | 10.1 | 10.27 | 9.98 | 10.16 | 0% | 103,924 | 105,297,940 |
| 2025-02-19 | 9.89 | 10.21 | 9.72 | 10.16 | +2.63% | 113,885 | 114,187,821 |
| 2025-02-18 | 10.33 | 10.54 | 9.8 | 9.9 | -4.99% | 178,957 | 181,415,242 |
| 2025-02-17 | 11.21 | 11.28 | 10.37 | 10.42 | -7.46% | 245,979 | 263,193,873 |
| 2025-02-14 | 11.21 | 11.52 | 10.82 | 11.26 | -4.09% | 303,915 | 337,469,613 |
| 2025-02-13 | 10.72 | 12.3 | 10.69 | 11.74 | +9.62% | 434,974 | 501,870,103 |
| 2025-02-12 | 10.44 | 10.95 | 10.4 | 10.71 | +2.59% | 137,097 | 147,302,454 |
| 2025-02-11 | 10.55 | 10.68 | 10.33 | 10.44 | -1.14% | 77,133 | 80,427,742 |
| 2025-02-10 | 10.1 | 10.65 | 10.06 | 10.56 | +4.87% | 127,993 | 132,951,622 |
| 2025-02-07 | 9.84 | 10.1 | 9.8 | 10.07 | +1.72% | 92,737 | 92,654,283 |
| 2025-02-06 | 9.64 | 9.97 | 9.57 | 9.9 | +2.8% | 83,250 | 81,703,760 |
| 2025-02-05 | 9.71 | 9.99 | 9.53 | 9.63 | -0.82% | 69,558 | 67,529,059 |
| 2025-01-27 | 9.9 | 10.01 | 9.6 | 9.71 | -0.61% | 56,518 | 55,203,309 |
| 2025-01-24 | 9.67 | 9.9 | 9.55 | 9.77 | +1.66% | 67,403 | 65,984,150 |
| 2025-01-23 | 9.8 | 9.95 | 9.6 | 9.61 | -0.41% | 57,974 | 56,854,385 |
| 2025-01-22 | 10.03 | 10.03 | 9.6 | 9.65 | -3.79% | 62,198 | 60,320,336 |
| 2025-01-21 | 10.18 | 10.35 | 9.86 | 10.03 | -1.96% | 85,795 | 86,314,712 |
| 2025-01-20 | 10.34 | 10.6 | 10.14 | 10.23 | +0.2% | 115,486 | 119,887,762 |
| 2025-01-17 | 10.09 | 10.3 | 9.9 | 10.21 | +1.59% | 92,742 | 94,081,610 |
| 2025-01-16 | 10.45 | 10.65 | 9.95 | 10.05 | -3.18% | 110,867 | 113,821,805 |
| 2025-01-15 | 10.7 | 10.8 | 10.28 | 10.38 | -3.53% | 112,910 | 118,228,657 |
| 2025-01-14 | 9.6 | 10.8 | 9.55 | 10.76 | +12.55% | 189,254 | 193,486,888 |
| 2025-01-13 | 9.48 | 9.63 | 9.2 | 9.56 | -0.21% | 80,155 | 75,715,580 |
| 2025-01-10 | 9.99 | 10.08 | 9.54 | 9.58 | -4.1% | 68,908 | 67,776,056 |
| 2025-01-09 | 10.1 | 10.33 | 9.94 | 9.99 | -1.28% | 90,348 | 91,244,914 |
| 2025-01-08 | 9.42 | 10.12 | 9.42 | 10.12 | +6.19% | 149,514 | 148,342,802 |
| 2025-01-07 | 9 | 9.61 | 8.9 | 9.53 | +6.84% | 93,907 | 86,693,407 |
| 2025-01-06 | 8.8 | 8.93 | 8.37 | 8.92 | +1.48% | 63,658 | 55,988,593 |
| 2025-01-03 | 9.53 | 9.6 | 8.78 | 8.79 | -6.98% | 96,277 | 87,064,696 |
| 2025-01-02 | 9.92 | 9.99 | 9.3 | 9.45 | -4.26% | 78,065 | 75,213,984 |
| 2024-12-31 | 10.18 | 10.33 | 9.8 | 9.87 | -3.24% | 73,225 | 73,183,363 |
| 2024-12-30 | 10.35 | 10.44 | 10.02 | 10.2 | -2.49% | 80,728 | 82,246,908 |
| 2024-12-27 | 10.49 | 10.75 | 10.36 | 10.46 | -1.13% | 93,372 | 98,558,046 |
| 2024-12-26 | 10.3 | 10.65 | 9.85 | 10.58 | +3.62% | 197,424 | 201,903,952 |
| 2024-12-25 | 10.35 | 10.58 | 9.8 | 10.21 | -2.11% | 113,691 | 114,560,630 |
| 2024-12-24 | 10.46 | 10.62 | 10.22 | 10.43 | +0.1% | 98,786 | 102,913,291 |
| 2024-12-23 | 11.55 | 11.66 | 10.39 | 10.42 | -11.54% | 204,083 | 222,847,717 |
| 2024-12-20 | 11.52 | 11.92 | 11.33 | 11.78 | +2.43% | 177,706 | 206,026,206 |
| 2024-12-19 | 11.4 | 12.01 | 11.4 | 11.5 | -2.95% | 140,075 | 162,120,266 |
| 2024-12-18 | 11.72 | 12.12 | 11.2 | 11.85 | +1.28% | 219,564 | 258,168,701 |
| 2024-12-17 | 12.45 | 12.9 | 11.5 | 11.7 | -11.96% | 367,801 | 451,013,664 |
| 2024-12-16 | 12.27 | 14.4 | 11.27 | 13.29 | +10.75% | 552,901 | 702,499,119 |
| 2024-12-13 | 11.5 | 12.47 | 11.45 | 12 | +3% | 330,150 | 399,031,268 |
| 2024-12-12 | 11.33 | 11.68 | 11.09 | 11.65 | +2.92% | 276,612 | 316,274,059 |
| 2024-12-11 | 11.06 | 11.44 | 10.88 | 11.32 | +3% | 210,093 | 235,664,629 |
| 2024-12-10 | 10.96 | 11.68 | 10.78 | 10.99 | +3.29% | 274,491 | 307,590,886 |
| 2024-12-09 | 10.81 | 10.98 | 10.46 | 10.64 | -1.21% | 118,707 | 126,852,732 |
| 2024-12-06 | 10.69 | 10.93 | 10.35 | 10.77 | +1.22% | 149,107 | 159,348,984 |
| 2024-12-05 | 10.37 | 10.87 | 10.37 | 10.64 | +1.92% | 120,799 | 129,078,645 |
| 2024-12-04 | 11.05 | 11.05 | 10.33 | 10.44 | -7.2% | 173,638 | 184,962,022 |
| 2024-12-03 | 10.98 | 11.41 | 10.72 | 11.25 | +0.81% | 252,631 | 277,867,017 |
| 2024-12-02 | 10.42 | 11.2 | 10.42 | 11.16 | +6.08% | 296,022 | 322,311,118 |
| 2024-11-29 | 10.6 | 10.74 | 10.22 | 10.52 | -0.19% | 175,264 | 183,390,328 |
| 2024-11-28 | 10.76 | 11.25 | 10.41 | 10.54 | -2.41% | 222,702 | 240,364,216 |
| 2024-11-27 | 10.53 | 10.85 | 10.24 | 10.8 | +1.89% | 227,589 | 240,347,161 |
| 2024-11-26 | 10.41 | 10.98 | 10.2 | 10.6 | +0.57% | 188,339 | 200,822,488 |
| 2024-11-25 | 9.95 | 10.88 | 9.56 | 10.54 | +3.84% | 186,665 | 190,438,003 |
| 2024-11-22 | 10.56 | 11.08 | 10.01 | 10.15 | -4.87% | 246,977 | 262,776,758 |
| 2024-11-21 | 10.12 | 11.05 | 10.03 | 10.67 | +5.23% | 293,182 | 311,500,500 |
| 2024-11-20 | 9.86 | 10.28 | 9.8 | 10.14 | +1.91% | 147,448 | 148,716,829 |
| 2024-11-19 | 10.4 | 10.4 | 9.44 | 9.95 | -1.97% | 181,159 | 179,731,606 |
| 2024-11-18 | 9.66 | 10.62 | 9 | 10.15 | +6.28% | 299,110 | 295,793,623 |
| 2024-11-15 | 9.8 | 10.1 | 9.5 | 9.55 | -1.24% | 137,220 | 135,157,871 |
| 2024-11-14 | 10.21 | 10.44 | 9.6 | 9.67 | -5.29% | 109,597 | 109,088,714 |
| 2024-11-13 | 9.95 | 10.33 | 9.91 | 10.21 | +2.2% | 115,114 | 116,760,090 |
| 2024-11-12 | 10.3 | 10.44 | 9.86 | 9.99 | -2.44% | 121,174 | 122,807,012 |
| 2024-11-11 | 9.72 | 10.4 | 9.72 | 10.24 | +3.33% | 117,896 | 119,648,642 |
| 2024-11-08 | 10.06 | 10.28 | 9.82 | 9.91 | -1.49% | 124,171 | 124,268,963 |
| 2024-11-07 | 9.54 | 10.16 | 9.41 | 10.06 | +4.57% | 148,130 | 146,839,011 |
| 2024-11-06 | 9.75 | 9.91 | 9.53 | 9.62 | -1.33% | 111,656 | 108,613,732 |
| 2024-11-05 | 9.49 | 9.91 | 9.44 | 9.75 | +2.31% | 104,343 | 100,773,847 |
| 2024-11-04 | 9.07 | 9.55 | 8.86 | 9.53 | +5.07% | 130,354 | 119,948,150 |
| 2024-11-01 | 9.77 | 9.8 | 8.91 | 9.07 | -7.07% | 145,102 | 133,302,872 |
| 2024-10-31 | 9.94 | 10.02 | 9.73 | 9.76 | -1.71% | 113,373 | 111,920,297 |
| 2024-10-30 | 9.86 | 10.2 | 9.72 | 9.93 | -3.31% | 158,813 | 157,195,997 |
| 2024-10-29 | 11.17 | 11.27 | 10.17 | 10.27 | -8.95% | 207,537 | 219,271,522 |
| 2024-10-28 | 10.71 | 11.67 | 10.65 | 11.28 | +4.64% | 224,834 | 252,660,265 |
| 2024-10-25 | 10.49 | 10.92 | 10.33 | 10.78 | +4.36% | 109,299 | 116,127,930 |
| 2024-10-24 | 10.3 | 10.5 | 10.12 | 10.33 | -0.48% | 79,250 | 81,544,400 |
| 2024-10-23 | 10.63 | 10.74 | 10.23 | 10.38 | -5.12% | 173,689 | 181,877,135 |
| 2024-10-22 | 10.6 | 11.82 | 10.59 | 10.94 | +3.11% | 271,667 | 302,172,967 |
| 2024-10-21 | 10.46 | 10.91 | 10.29 | 10.61 | +1.63% | 137,226 | 145,361,644 |
| 2024-10-18 | 10 | 10.77 | 9.81 | 10.44 | +3.37% | 165,081 | 169,775,968 |
| 2024-10-17 | 10.1 | 10.43 | 10 | 10.1 | -0.49% | 141,387 | 144,353,949 |
| 2024-10-16 | 9.71 | 10.22 | 9.59 | 10.15 | +0.79% | 174,160 | 173,050,743 |
| 2024-10-15 | 9.18 | 10.88 | 8.99 | 10.07 | +9.69% | 314,287 | 320,433,772 |
| 2024-10-14 | 8.91 | 9.26 | 8.79 | 9.18 | +3.15% | 94,651 | 85,486,123 |
| 2024-10-11 | 9.51 | 9.54 | 8.72 | 8.9 | -7.48% | 115,457 | 104,454,953 |
| 2024-10-10 | 9.9 | 10.07 | 9.31 | 9.62 | +0.42% | 121,978 | 118,219,562 |
| 2024-10-09 | 11 | 11 | 9.56 | 9.58 | -19.83% | 242,259 | 248,499,063 |
| 2024-10-08 | 11.85 | 12.4 | 10.52 | 11.95 | +12.84% | 358,697 | 412,056,401 |
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：