股票概览
10.84
+0.28%
+0.03
10.8
开盘价
10.92
最高价
10.65
最低价
156,536
成交量
数据更新至: 2025-03-25
技术指标
11.14
MA5 (5日均线)
11.16
MA10 (10日均线)
11.31
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 | 10.8 | 10.92 | 10.65 | 10.84 | +0.28% | 156,536 | 168,788,668 |
| 2025-03-24 | 10.93 | 10.96 | 10.59 | 10.81 | -1.37% | 326,086 | 351,453,681 |
| 2025-03-21 | 11.3 | 11.43 | 10.93 | 10.96 | -3.61% | 474,782 | 528,102,457 |
| 2025-03-20 | 11.64 | 11.7 | 11.35 | 11.37 | -2.9% | 485,690 | 558,013,824 |
| 2025-03-19 | 11.45 | 12.05 | 11.4 | 11.71 | +2.45% | 983,868 | 1,163,022,341 |
| 2025-03-18 | 11.2 | 11.49 | 11.17 | 11.43 | +2.6% | 548,072 | 620,912,103 |
| 2025-03-17 | 11.09 | 11.22 | 11.02 | 11.14 | +0.45% | 314,525 | 349,528,827 |
| 2025-03-14 | 10.94 | 11.11 | 10.79 | 11.09 | +1.19% | 348,359 | 383,340,486 |
| 2025-03-13 | 11.23 | 11.38 | 10.88 | 10.96 | -2.92% | 472,313 | 521,905,984 |
| 2025-03-12 | 11.22 | 11.39 | 11.1 | 11.29 | +0.89% | 385,846 | 434,077,506 |
| 2025-03-11 | 11.15 | 11.28 | 11.03 | 11.19 | -0.71% | 298,390 | 332,767,077 |
| 2025-03-10 | 11.19 | 11.39 | 11.17 | 11.27 | +0.27% | 315,855 | 355,545,009 |
| 2025-03-07 | 11.51 | 11.58 | 11.17 | 11.24 | -3.02% | 534,373 | 606,649,027 |
| 2025-03-06 | 11.2 | 12.07 | 11.16 | 11.59 | +4.23% | 818,939 | 949,136,365 |
| 2025-03-05 | 11.22 | 11.28 | 10.98 | 11.12 | -1.33% | 449,946 | 498,583,340 |
| 2025-03-04 | 11.3 | 11.37 | 11.1 | 11.27 | -1.91% | 591,471 | 662,740,245 |
| 2025-03-03 | 11.3 | 11.97 | 11.27 | 11.49 | +2.13% | 881,846 | 1,029,844,417 |
| 2025-02-28 | 11.94 | 11.94 | 11.18 | 11.25 | -6.72% | 879,520 | 1,013,572,406 |
| 2025-02-27 | 12.07 | 12.21 | 11.68 | 12.06 | -0.08% | 965,256 | 1,154,137,371 |
| 2025-02-26 | 11.66 | 12.13 | 11.46 | 12.07 | +3.69% | 1,047,077 | 1,242,883,821 |
| 2025-02-25 | 11.48 | 11.85 | 11.3 | 11.64 | +1.22% | 732,464 | 847,868,284 |
| 2025-02-24 | 11.22 | 11.7 | 11.13 | 11.5 | +1.86% | 841,308 | 961,875,307 |
| 2025-02-21 | 11 | 11.6 | 10.93 | 11.29 | +3.01% | 1,008,290 | 1,140,227,588 |
| 2025-02-20 | 10.71 | 10.98 | 10.55 | 10.96 | +1.76% | 550,082 | 591,389,061 |
| 2025-02-19 | 10.58 | 10.8 | 10.51 | 10.77 | +0.75% | 438,011 | 468,046,645 |
| 2025-02-18 | 10.89 | 11.1 | 10.57 | 10.69 | -0.56% | 605,231 | 659,535,470 |
| 2025-02-17 | 10.81 | 11.2 | 10.74 | 10.75 | -1.01% | 526,424 | 574,066,926 |
| 2025-02-14 | 10.72 | 11.05 | 10.72 | 10.86 | +0.84% | 534,332 | 583,217,998 |
| 2025-02-13 | 11.11 | 11.2 | 10.73 | 10.77 | -3.06% | 631,231 | 688,509,827 |
| 2025-02-12 | 10.51 | 11.16 | 10.51 | 11.11 | +4.61% | 1,069,194 | 1,169,990,224 |
| 2025-02-11 | 10.13 | 10.64 | 9.99 | 10.62 | +4.84% | 745,928 | 770,490,352 |
| 2025-02-10 | 10.11 | 10.15 | 10 | 10.13 | +0.9% | 351,416 | 354,507,228 |
| 2025-02-07 | 10.02 | 10.16 | 9.92 | 10.04 | 0% | 407,719 | 410,424,049 |
| 2025-02-06 | 9.78 | 10.05 | 9.71 | 10.04 | +2.14% | 301,868 | 300,191,747 |
| 2025-02-05 | 9.86 | 9.99 | 9.75 | 9.83 | +0.31% | 258,955 | 255,230,305 |
| 2025-01-27 | 9.68 | 10.03 | 9.66 | 9.8 | +1.55% | 389,195 | 385,383,094 |
| 2025-01-24 | 9.39 | 9.67 | 9.36 | 9.65 | +2.12% | 214,076 | 204,922,006 |
| 2025-01-23 | 9.7 | 9.84 | 9.44 | 9.45 | -1.05% | 231,425 | 223,535,081 |
| 2025-01-22 | 9.72 | 9.72 | 9.52 | 9.55 | -2.35% | 187,437 | 179,895,647 |
| 2025-01-21 | 9.7 | 9.9 | 9.56 | 9.78 | +1.45% | 258,328 | 251,236,822 |
| 2025-01-20 | 9.57 | 9.73 | 9.54 | 9.64 | +1.37% | 200,875 | 193,885,461 |
| 2025-01-17 | 9.44 | 9.59 | 9.38 | 9.51 | +0.32% | 200,245 | 189,874,743 |
| 2025-01-16 | 9.6 | 9.7 | 9.4 | 9.48 | -0.42% | 222,508 | 212,293,732 |
| 2025-01-15 | 9.73 | 9.75 | 9.5 | 9.52 | -1.96% | 259,632 | 248,671,388 |
| 2025-01-14 | 9.35 | 9.75 | 9.25 | 9.71 | +4.07% | 449,830 | 429,272,337 |
| 2025-01-13 | 8.86 | 9.36 | 8.83 | 9.33 | +3.67% | 367,538 | 338,295,753 |
| 2025-01-10 | 9.17 | 9.22 | 8.98 | 9 | -0.88% | 281,482 | 254,607,996 |
| 2025-01-09 | 8.77 | 9.16 | 8.73 | 9.08 | +2.71% | 396,531 | 358,742,737 |
| 2025-01-08 | 8.99 | 8.99 | 8.57 | 8.84 | -2.1% | 359,500 | 315,393,645 |
| 2025-01-07 | 8.96 | 9.05 | 8.9 | 9.03 | +0.78% | 211,896 | 190,501,113 |
| 2025-01-06 | 8.99 | 9.11 | 8.87 | 8.96 | -0.33% | 217,408 | 195,280,105 |
| 2025-01-03 | 9.34 | 9.39 | 8.95 | 8.99 | -3.64% | 358,558 | 327,638,507 |
| 2025-01-02 | 9.72 | 9.79 | 9.23 | 9.33 | -4.01% | 315,110 | 299,280,818 |
| 2024-12-31 | 10.13 | 10.17 | 9.72 | 9.72 | -4.42% | 334,933 | 331,680,253 |
| 2024-12-30 | 9.96 | 10.18 | 9.93 | 10.17 | +2.01% | 308,818 | 311,401,793 |
| 2024-12-27 | 9.91 | 10.1 | 9.87 | 9.97 | +0.4% | 244,931 | 245,382,696 |
| 2024-12-26 | 9.96 | 10 | 9.88 | 9.93 | +0.4% | 175,416 | 174,570,601 |
| 2024-12-25 | 10.02 | 10.07 | 9.78 | 9.89 | -1.3% | 210,626 | 207,863,457 |
| 2024-12-24 | 9.88 | 10.16 | 9.86 | 10.02 | +1.62% | 263,905 | 264,477,429 |
| 2024-12-23 | 10.11 | 10.19 | 9.84 | 9.86 | -2.76% | 285,795 | 285,570,049 |
| 2024-12-20 | 10.11 | 10.24 | 10.06 | 10.14 | -0.29% | 233,567 | 237,011,300 |
| 2024-12-19 | 9.98 | 10.19 | 9.92 | 10.17 | +0.79% | 265,992 | 267,246,929 |
| 2024-12-18 | 10.21 | 10.31 | 10.07 | 10.09 | -0.98% | 275,647 | 279,500,768 |
| 2024-12-17 | 10.25 | 10.37 | 10.14 | 10.19 | -0.78% | 307,337 | 314,530,615 |
| 2024-12-16 | 10.47 | 10.54 | 10.13 | 10.27 | -2.38% | 494,140 | 508,822,488 |
| 2024-12-13 | 10.75 | 10.76 | 10.41 | 10.52 | -2.95% | 980,940 | 1,032,894,773 |
| 2024-12-12 | 10.98 | 10.98 | 10.73 | 10.84 | -1.28% | 565,761 | 611,385,557 |
| 2024-12-11 | 11.02 | 11.13 | 10.91 | 10.98 | -0.81% | 366,710 | 403,707,173 |
| 2024-12-10 | 11.4 | 11.47 | 11.05 | 11.07 | +0.18% | 423,685 | 476,625,324 |
| 2024-12-09 | 11.19 | 11.26 | 10.96 | 11.05 | -1.6% | 286,722 | 317,928,621 |
| 2024-12-06 | 11.09 | 11.38 | 10.87 | 11.23 | +1.45% | 440,385 | 491,507,430 |
| 2024-12-05 | 10.96 | 11.13 | 10.92 | 11.07 | +0.36% | 249,321 | 275,730,794 |
| 2024-12-04 | 11.18 | 11.2 | 10.96 | 11.03 | -1.78% | 358,996 | 396,855,084 |
| 2024-12-03 | 11.53 | 11.58 | 11.06 | 11.23 | -3.19% | 661,916 | 744,735,246 |
| 2024-12-02 | 11.5 | 11.63 | 11.4 | 11.6 | -0.26% | 513,587 | 591,304,870 |
| 2024-11-29 | 11.62 | 11.89 | 11.37 | 11.63 | -0.85% | 543,873 | 632,931,494 |
| 2024-11-28 | 11.95 | 12.09 | 11.71 | 11.73 | -1.84% | 436,901 | 518,502,518 |
| 2024-11-27 | 11.62 | 11.95 | 11.22 | 11.95 | +0.17% | 630,134 | 725,013,171 |
| 2024-11-26 | 12.68 | 12.68 | 11.84 | 11.93 | +1.1% | 743,811 | 906,262,531 |
| 2024-11-25 | 11.63 | 12.06 | 11.55 | 11.8 | +3.42% | 555,743 | 654,841,947 |
| 2024-11-22 | 11.96 | 12.17 | 11.41 | 11.41 | -4.52% | 615,607 | 727,190,955 |
| 2024-11-21 | 11.89 | 12.42 | 11.85 | 11.95 | -0.5% | 644,331 | 780,686,246 |
| 2024-11-20 | 11.6 | 12.23 | 11.51 | 12.01 | +3.71% | 689,908 | 815,690,162 |
| 2024-11-19 | 11.18 | 11.61 | 10.79 | 11.58 | +3.21% | 671,196 | 752,078,552 |
| 2024-11-18 | 11.3 | 11.76 | 11.1 | 11.22 | -0.71% | 564,202 | 644,140,482 |
| 2024-11-15 | 11.71 | 12.02 | 11.29 | 11.3 | -6.53% | 817,020 | 955,399,615 |
| 2024-11-14 | 12.91 | 13.14 | 12.09 | 12.09 | -7.21% | 1,093,334 | 1,358,231,986 |
| 2024-11-13 | 12.2 | 13.11 | 12.1 | 13.03 | +8.67% | 1,448,221 | 1,826,243,752 |
| 2024-11-12 | 13.16 | 13.16 | 11.83 | 11.99 | +0.25% | 1,566,304 | 1,940,532,977 |
| 2024-11-11 | 11.05 | 11.99 | 11.01 | 11.96 | +7.55% | 1,124,072 | 1,317,551,564 |
| 2024-11-08 | 11.48 | 11.86 | 11.11 | 11.12 | -1.77% | 858,891 | 978,566,901 |
| 2024-11-07 | 11.1 | 11.38 | 11.01 | 11.32 | +2.07% | 660,340 | 740,405,095 |
| 2024-11-06 | 10.97 | 11.55 | 10.96 | 11.09 | +1.37% | 925,555 | 1,042,818,685 |
| 2024-11-05 | 10.57 | 11.06 | 10.52 | 10.94 | +3.21% | 724,805 | 787,039,080 |
| 2024-11-04 | 10.36 | 10.86 | 10.21 | 10.6 | +2.42% | 425,931 | 450,898,558 |
| 2024-11-01 | 10.76 | 11.08 | 10.35 | 10.35 | -4.96% | 600,932 | 636,252,585 |
| 2024-10-31 | 10.54 | 11 | 10.44 | 10.89 | +3.32% | 644,444 | 696,148,479 |
| 2024-10-30 | 10.52 | 10.81 | 10.4 | 10.54 | -1.86% | 545,954 | 578,633,891 |
| 2024-10-29 | 10.76 | 11.11 | 10.71 | 10.74 | 0% | 792,270 | 863,580,135 |
| 2024-10-28 | 10.98 | 11.06 | 10.51 | 10.74 | -1.92% | 875,641 | 938,547,823 |
| 2024-10-25 | 9.82 | 11.3 | 9.81 | 10.95 | +12.42% | 1,425,225 | 1,515,613,926 |
| 2024-10-24 | 10.18 | 10.18 | 9.73 | 9.74 | -4.42% | 568,939 | 560,575,032 |
| 2024-10-23 | 9.86 | 10.22 | 9.7 | 10.19 | +3.66% | 811,441 | 810,893,265 |
| 2024-10-22 | 9.69 | 9.9 | 9.56 | 9.83 | +0.82% | 490,577 | 477,123,087 |
| 2024-10-21 | 9.58 | 10.12 | 9.58 | 9.75 | +2.63% | 711,165 | 696,130,321 |
| 2024-10-18 | 8.99 | 9.86 | 8.93 | 9.5 | +5.91% | 731,661 | 682,895,567 |
| 2024-10-17 | 9.12 | 9.29 | 8.97 | 8.97 | -0.66% | 355,737 | 323,918,729 |
| 2024-10-16 | 9.14 | 9.24 | 8.96 | 9.03 | -2.27% | 436,045 | 395,996,575 |
| 2024-10-15 | 9.58 | 9.65 | 9.22 | 9.24 | -3.65% | 499,758 | 471,861,331 |
| 2024-10-14 | 9.54 | 9.75 | 9.25 | 9.59 | +0.74% | 563,852 | 536,089,901 |
| 2024-10-11 | 10.29 | 10.33 | 9.35 | 9.52 | -7.93% | 649,029 | 629,516,216 |
| 2024-10-10 | 10.9 | 11.27 | 10.3 | 10.34 | -3.81% | 805,428 | 857,965,390 |
| 2024-10-09 | 12 | 12.18 | 10.7 | 10.75 | -12.96% | 1,182,379 | 1,361,759,748 |
| 2024-10-08 | 12.35 | 12.35 | 11 | 12.35 | +20.02% | 1,473,381 | 1,752,286,409 |
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：