股票概览
10.25
+0.29%
+0.03
10.23
开盘价
10.48
最高价
10.06
最低价
48,680
成交量
数据更新至: 2025-03-25
技术指标
10.74
MA5 (5日均线)
10.87
MA10 (10日均线)
10.71
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 | 10.23 | 10.48 | 10.06 | 10.25 | +0.29% | 48,680 | 50,003,891 |
| 2025-03-24 | 10.8 | 10.81 | 9.91 | 10.22 | -5.89% | 108,442 | 111,902,419 |
| 2025-03-21 | 11.33 | 11.39 | 10.76 | 10.86 | -4.65% | 104,988 | 115,322,471 |
| 2025-03-20 | 10.97 | 11.41 | 10.81 | 11.39 | +3.92% | 139,963 | 156,800,169 |
| 2025-03-19 | 11.03 | 11.26 | 10.89 | 10.96 | -1.08% | 92,689 | 102,471,694 |
| 2025-03-18 | 10.98 | 11.13 | 10.78 | 11.08 | +1.47% | 90,136 | 99,002,866 |
| 2025-03-17 | 10.87 | 10.99 | 10.66 | 10.92 | +0.18% | 69,226 | 75,107,879 |
| 2025-03-14 | 10.96 | 11.07 | 10.65 | 10.9 | -0.37% | 98,161 | 106,268,687 |
| 2025-03-13 | 11.14 | 11.33 | 10.77 | 10.94 | -1.8% | 114,930 | 126,515,994 |
| 2025-03-12 | 11.43 | 11.48 | 11.07 | 11.14 | -1.94% | 139,562 | 156,134,902 |
| 2025-03-11 | 10.68 | 11.59 | 10.68 | 11.36 | +4.22% | 208,980 | 235,300,996 |
| 2025-03-10 | 10.59 | 11.32 | 10.58 | 10.9 | +3.02% | 147,796 | 161,616,106 |
| 2025-03-07 | 10.57 | 10.86 | 10.49 | 10.58 | -0.56% | 80,489 | 85,909,504 |
| 2025-03-06 | 10.8 | 10.87 | 10.48 | 10.64 | +0.66% | 101,969 | 108,067,072 |
| 2025-03-05 | 10.2 | 10.59 | 10.03 | 10.57 | +3.12% | 85,779 | 88,900,476 |
| 2025-03-04 | 9.95 | 10.39 | 9.91 | 10.25 | +1.99% | 55,185 | 56,477,331 |
| 2025-03-03 | 10.05 | 10.3 | 9.95 | 10.05 | +0.5% | 48,596 | 49,187,534 |
| 2025-02-28 | 10.41 | 10.45 | 9.95 | 10 | -4.85% | 73,152 | 74,239,995 |
| 2025-02-27 | 10.66 | 10.85 | 10.28 | 10.51 | -1.78% | 94,342 | 98,991,301 |
| 2025-02-26 | 10.29 | 10.73 | 10.29 | 10.7 | +4.39% | 129,594 | 136,821,966 |
| 2025-02-25 | 10.22 | 10.35 | 10.15 | 10.25 | -1.44% | 81,472 | 83,531,780 |
| 2025-02-24 | 9.97 | 10.4 | 9.82 | 10.4 | +4.52% | 126,397 | 128,835,961 |
| 2025-02-21 | 9.94 | 10 | 9.82 | 9.95 | -0.5% | 53,559 | 53,083,902 |
| 2025-02-20 | 9.95 | 10.02 | 9.83 | 10 | +0.5% | 71,723 | 71,264,277 |
| 2025-02-19 | 9.45 | 10 | 9.45 | 9.95 | +4.96% | 82,252 | 80,647,219 |
| 2025-02-18 | 9.75 | 9.85 | 9.43 | 9.48 | -2.67% | 42,467 | 40,891,372 |
| 2025-02-17 | 9.41 | 9.74 | 9.41 | 9.74 | +3.18% | 48,043 | 46,415,121 |
| 2025-02-14 | 9.48 | 9.63 | 9.41 | 9.44 | -0.42% | 30,015 | 28,535,311 |
| 2025-02-13 | 9.71 | 9.72 | 9.48 | 9.48 | -2.27% | 35,708 | 34,153,978 |
| 2025-02-12 | 9.67 | 9.74 | 9.6 | 9.7 | +0.31% | 32,302 | 31,237,207 |
| 2025-02-11 | 9.73 | 9.76 | 9.53 | 9.67 | -0.31% | 35,849 | 34,492,443 |
| 2025-02-10 | 9.57 | 9.72 | 9.48 | 9.7 | +2.11% | 37,162 | 35,706,484 |
| 2025-02-07 | 9.55 | 9.73 | 9.37 | 9.5 | -0.52% | 52,270 | 50,112,926 |
| 2025-02-06 | 9.26 | 9.56 | 9.22 | 9.55 | +2.91% | 46,699 | 44,128,945 |
| 2025-02-05 | 9.15 | 9.33 | 9.07 | 9.28 | +2.32% | 37,983 | 35,107,986 |
| 2025-01-27 | 9.35 | 9.42 | 9.06 | 9.07 | -1.09% | 48,460 | 44,765,176 |
| 2025-01-24 | 9.25 | 9.32 | 8.8 | 9.17 | -3.07% | 97,263 | 88,152,242 |
| 2025-01-23 | 9.5 | 9.66 | 9.44 | 9.46 | +0.75% | 41,329 | 39,477,872 |
| 2025-01-22 | 9.43 | 9.51 | 9.29 | 9.39 | -0.63% | 38,568 | 36,285,432 |
| 2025-01-21 | 9.49 | 9.5 | 9.25 | 9.45 | +0.53% | 39,825 | 37,393,938 |
| 2025-01-20 | 9.21 | 9.46 | 9.11 | 9.4 | +2.96% | 43,120 | 40,276,107 |
| 2025-01-17 | 9.06 | 9.22 | 8.98 | 9.13 | +0.33% | 34,763 | 31,649,952 |
| 2025-01-16 | 9.12 | 9.26 | 8.97 | 9.1 | +0.11% | 31,976 | 29,176,027 |
| 2025-01-15 | 9.26 | 9.26 | 9.07 | 9.09 | -1.3% | 33,144 | 30,271,018 |
| 2025-01-14 | 8.77 | 9.21 | 8.77 | 9.21 | +5.86% | 47,997 | 43,471,422 |
| 2025-01-13 | 8.53 | 8.78 | 8.22 | 8.7 | +0.93% | 36,357 | 30,964,895 |
| 2025-01-10 | 8.94 | 9.02 | 8.61 | 8.62 | -3.58% | 35,924 | 31,730,680 |
| 2025-01-09 | 8.74 | 8.98 | 8.74 | 8.94 | +1.36% | 39,591 | 35,328,889 |
| 2025-01-08 | 8.93 | 8.95 | 8.5 | 8.82 | -1.12% | 46,528 | 40,708,295 |
| 2025-01-07 | 8.57 | 8.92 | 8.5 | 8.92 | +5.31% | 52,929 | 46,074,394 |
| 2025-01-06 | 8.46 | 8.6 | 8.06 | 8.47 | -0.35% | 41,599 | 34,834,635 |
| 2025-01-03 | 9.07 | 9.15 | 8.45 | 8.5 | -5.87% | 57,823 | 50,407,907 |
| 2025-01-02 | 9.12 | 9.35 | 8.93 | 9.03 | -0.99% | 47,279 | 43,227,757 |
| 2024-12-31 | 9.34 | 9.5 | 9.11 | 9.12 | -2.77% | 38,218 | 35,342,166 |
| 2024-12-30 | 9.57 | 9.69 | 9.21 | 9.38 | -2.7% | 39,176 | 36,809,911 |
| 2024-12-27 | 9.54 | 9.78 | 9.45 | 9.64 | +2.01% | 47,907 | 46,327,291 |
| 2024-12-26 | 9.3 | 9.57 | 9.25 | 9.45 | +1.72% | 44,903 | 42,479,015 |
| 2024-12-25 | 9.7 | 9.8 | 9.13 | 9.29 | -4.52% | 64,177 | 59,893,596 |
| 2024-12-24 | 9.61 | 9.84 | 9.44 | 9.73 | +1.99% | 66,003 | 63,770,679 |
| 2024-12-23 | 10.59 | 10.59 | 9.5 | 9.54 | -8.53% | 89,641 | 88,099,023 |
| 2024-12-20 | 10.26 | 10.57 | 10.26 | 10.43 | +2.05% | 58,764 | 61,377,713 |
| 2024-12-19 | 10.2 | 10.27 | 9.99 | 10.22 | -0.1% | 37,367 | 37,942,726 |
| 2024-12-18 | 10.36 | 10.4 | 9.9 | 10.23 | +0.2% | 51,737 | 52,843,302 |
| 2024-12-17 | 10.78 | 10.87 | 10.16 | 10.21 | -6.07% | 71,044 | 74,039,097 |
| 2024-12-16 | 10.99 | 11.1 | 10.77 | 10.87 | -0.55% | 48,306 | 52,586,785 |
| 2024-12-13 | 11.21 | 11.29 | 10.92 | 10.93 | -3.02% | 76,313 | 84,350,657 |
| 2024-12-12 | 11.36 | 11.47 | 11.12 | 11.27 | -1.05% | 91,909 | 103,559,404 |
| 2024-12-11 | 11.25 | 11.47 | 11.1 | 11.39 | +0.44% | 108,407 | 122,639,873 |
| 2024-12-10 | 11.35 | 11.6 | 11.15 | 11.34 | +2.44% | 166,543 | 189,275,368 |
| 2024-12-09 | 10.9 | 11.24 | 10.9 | 11.07 | +0.45% | 104,383 | 115,673,958 |
| 2024-12-06 | 11.26 | 11.34 | 10.81 | 11.02 | -2.82% | 146,102 | 160,283,481 |
| 2024-12-05 | 11.12 | 11.39 | 11 | 11.34 | +2.72% | 184,422 | 207,462,160 |
| 2024-12-04 | 11.2 | 11.53 | 10.96 | 11.04 | -4.91% | 276,842 | 310,015,586 |
| 2024-12-03 | 10.84 | 12.66 | 10.74 | 11.61 | +10.05% | 374,252 | 454,789,184 |
| 2024-12-02 | 10.29 | 10.55 | 10.22 | 10.55 | +3.23% | 82,820 | 86,332,718 |
| 2024-11-29 | 9.94 | 10.34 | 9.88 | 10.22 | +2.82% | 69,732 | 70,797,350 |
| 2024-11-28 | 9.9 | 10.07 | 9.87 | 9.94 | +0.4% | 41,149 | 41,037,944 |
| 2024-11-27 | 9.71 | 9.92 | 9.41 | 9.9 | +1.64% | 36,350 | 35,023,674 |
| 2024-11-26 | 9.94 | 10.05 | 9.72 | 9.74 | -2.4% | 34,066 | 33,714,321 |
| 2024-11-25 | 9.6 | 9.99 | 9.54 | 9.98 | +4.07% | 44,477 | 43,456,130 |
| 2024-11-22 | 10.02 | 10.18 | 9.56 | 9.59 | -4.29% | 56,095 | 55,685,741 |
| 2024-11-21 | 10.12 | 10.22 | 9.92 | 10.02 | -1.28% | 48,550 | 48,787,821 |
| 2024-11-20 | 9.82 | 10.18 | 9.82 | 10.15 | +2.42% | 46,538 | 46,844,538 |
| 2024-11-19 | 9.74 | 9.91 | 9.55 | 9.91 | +2.48% | 40,525 | 39,481,110 |
| 2024-11-18 | 10.14 | 10.23 | 9.56 | 9.67 | -4.26% | 58,228 | 57,055,631 |
| 2024-11-15 | 10.5 | 10.54 | 10.07 | 10.1 | -1.94% | 62,031 | 64,032,099 |
| 2024-11-14 | 10.7 | 10.8 | 10.19 | 10.3 | -3.74% | 56,285 | 58,696,055 |
| 2024-11-13 | 10.7 | 10.93 | 10.3 | 10.7 | -0.65% | 88,486 | 93,516,810 |
| 2024-11-12 | 10.78 | 11.11 | 10.65 | 10.77 | +0.75% | 110,769 | 120,499,461 |
| 2024-11-11 | 10.34 | 10.96 | 10.34 | 10.69 | +1.81% | 101,129 | 107,534,237 |
| 2024-11-08 | 10.76 | 10.97 | 10.44 | 10.5 | -2.78% | 132,984 | 141,449,649 |
| 2024-11-07 | 10.64 | 11.46 | 10.56 | 10.8 | +3.55% | 181,955 | 198,684,566 |
| 2024-11-06 | 10.04 | 10.49 | 10.02 | 10.43 | +3.88% | 120,894 | 124,687,256 |
| 2024-11-05 | 9.79 | 10.06 | 9.74 | 10.04 | +2.66% | 61,984 | 61,537,730 |
| 2024-11-04 | 9.41 | 9.82 | 9.25 | 9.78 | +4.38% | 60,140 | 58,296,766 |
| 2024-11-01 | 10.06 | 10.09 | 9.36 | 9.37 | -7.32% | 94,600 | 90,912,563 |
| 2024-10-31 | 9.9 | 10.15 | 9.9 | 10.11 | +1.71% | 81,058 | 81,519,453 |
| 2024-10-30 | 9.85 | 10.15 | 9.81 | 9.94 | +0.3% | 68,251 | 68,116,739 |
| 2024-10-29 | 10.19 | 10.38 | 9.88 | 9.91 | -2.46% | 76,898 | 77,570,145 |
| 2024-10-28 | 9.87 | 10.18 | 9.86 | 10.16 | +2.94% | 77,956 | 78,655,013 |
| 2024-10-25 | 9.75 | 9.95 | 9.75 | 9.87 | +2.17% | 53,420 | 52,661,047 |
| 2024-10-24 | 9.85 | 9.87 | 9.6 | 9.66 | -1.63% | 58,310 | 56,489,397 |
| 2024-10-23 | 10.1 | 10.12 | 9.78 | 9.82 | -3.44% | 83,791 | 83,476,394 |
| 2024-10-22 | 10 | 10.18 | 9.82 | 10.17 | +2.01% | 103,955 | 104,343,132 |
| 2024-10-21 | 9.8 | 10.13 | 9.67 | 9.97 | +1.32% | 118,201 | 117,251,748 |
| 2024-10-18 | 9.48 | 9.92 | 9.39 | 9.84 | +3.91% | 100,563 | 97,001,960 |
| 2024-10-17 | 9.74 | 9.91 | 9.4 | 9.47 | -3.27% | 89,710 | 86,794,964 |
| 2024-10-16 | 9.63 | 9.98 | 9.61 | 9.79 | -2.39% | 94,103 | 92,086,156 |
| 2024-10-15 | 10.5 | 10.5 | 10.01 | 10.03 | -6.26% | 161,411 | 164,992,202 |
| 2024-10-14 | 9.9 | 10.73 | 9.71 | 10.7 | +7.75% | 215,262 | 222,723,553 |
| 2024-10-11 | 9.45 | 10.26 | 9.25 | 9.93 | +5.08% | 160,747 | 158,283,516 |
| 2024-10-10 | 9.33 | 9.76 | 9.16 | 9.45 | +2.72% | 112,000 | 106,160,248 |
| 2024-10-09 | 10.32 | 10.4 | 9.12 | 9.2 | -16.29% | 184,618 | 181,006,562 |
| 2024-10-08 | 11.78 | 11.78 | 10.12 | 10.99 | +9.9% | 269,472 | 290,334,281 |
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：