股票概览
10.17
-2.4%
-0.25
10.41
开盘价
10.44
最高价
10.04
最低价
25,686
成交量
数据更新至: 2025-03-25
技术指标
10.57
MA5 (5日均线)
10.55
MA10 (10日均线)
10.18
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 | 10.41 | 10.44 | 10.04 | 10.17 | -2.4% | 25,686 | 26,166,894 |
| 2025-03-24 | 10.59 | 10.74 | 10.23 | 10.42 | -1.7% | 43,973 | 46,199,125 |
| 2025-03-21 | 11.02 | 11.09 | 10.59 | 10.6 | -4.42% | 62,303 | 67,161,383 |
| 2025-03-20 | 10.57 | 11.35 | 10.57 | 11.09 | +4.92% | 79,239 | 87,410,778 |
| 2025-03-19 | 10.74 | 10.76 | 10.46 | 10.57 | -1.58% | 50,388 | 53,427,047 |
| 2025-03-18 | 10.41 | 10.78 | 10.33 | 10.74 | +3.27% | 53,919 | 57,233,351 |
| 2025-03-17 | 10.49 | 10.79 | 10.23 | 10.4 | +1.76% | 58,567 | 61,496,244 |
| 2025-03-14 | 10.7 | 10.81 | 10.06 | 10.22 | -4.4% | 81,290 | 83,317,313 |
| 2025-03-13 | 10.6 | 10.78 | 10.45 | 10.69 | +0.94% | 59,095 | 62,716,009 |
| 2025-03-12 | 10.91 | 11.15 | 10.44 | 10.59 | -2.58% | 83,350 | 89,194,123 |
| 2025-03-11 | 10 | 11.09 | 9.94 | 10.87 | +6.57% | 112,910 | 120,159,711 |
| 2025-03-10 | 9.91 | 10.35 | 9.85 | 10.2 | +2.82% | 67,041 | 67,865,035 |
| 2025-03-07 | 9.85 | 10.3 | 9.8 | 9.92 | +0.4% | 84,673 | 84,893,929 |
| 2025-03-06 | 9.9 | 10 | 9.71 | 9.88 | 0% | 77,211 | 76,229,252 |
| 2025-03-05 | 9.55 | 10.52 | 9.41 | 9.88 | +3.35% | 109,631 | 108,399,466 |
| 2025-03-04 | 9.45 | 9.67 | 9.36 | 9.56 | +0.63% | 51,510 | 48,988,452 |
| 2025-03-03 | 9.19 | 9.63 | 9.15 | 9.5 | +3.37% | 72,309 | 68,128,276 |
| 2025-02-28 | 9.44 | 9.46 | 9.11 | 9.19 | -2.65% | 49,767 | 46,063,105 |
| 2025-02-27 | 9.56 | 9.73 | 9.33 | 9.44 | -1.36% | 54,852 | 52,083,738 |
| 2025-02-26 | 9.2 | 9.75 | 9.2 | 9.57 | +3.68% | 95,087 | 90,703,755 |
| 2025-02-25 | 9.2 | 9.38 | 9.15 | 9.23 | -0.86% | 50,070 | 46,300,421 |
| 2025-02-24 | 9.18 | 9.49 | 9 | 9.31 | +0.98% | 77,190 | 71,351,148 |
| 2025-02-21 | 9.13 | 9.33 | 9.1 | 9.22 | +0.44% | 60,967 | 56,118,082 |
| 2025-02-20 | 9.3 | 9.44 | 9.11 | 9.18 | -2.24% | 70,031 | 64,348,919 |
| 2025-02-19 | 9.6 | 9.6 | 9.14 | 9.39 | -0.42% | 96,605 | 89,694,702 |
| 2025-02-18 | 9.13 | 9.58 | 8.94 | 9.43 | +3.17% | 201,127 | 187,944,539 |
| 2025-02-17 | 8.17 | 9.15 | 8.17 | 9.14 | +11.87% | 163,126 | 142,244,549 |
| 2025-02-14 | 8.22 | 8.26 | 8.1 | 8.17 | -0.97% | 55,477 | 45,270,419 |
| 2025-02-13 | 8.34 | 8.47 | 8.24 | 8.25 | -1.2% | 67,836 | 56,678,067 |
| 2025-02-12 | 8.2 | 8.39 | 8.18 | 8.35 | +1.09% | 62,622 | 51,796,177 |
| 2025-02-11 | 8.42 | 8.42 | 8.03 | 8.26 | -1.9% | 68,931 | 56,299,283 |
| 2025-02-10 | 8.27 | 8.44 | 8.16 | 8.42 | +2.43% | 71,117 | 58,872,783 |
| 2025-02-07 | 8.3 | 8.41 | 8.12 | 8.22 | -1.32% | 94,978 | 78,496,843 |
| 2025-02-06 | 8.07 | 8.35 | 7.99 | 8.33 | +2.84% | 95,351 | 77,817,640 |
| 2025-02-05 | 8.77 | 8.85 | 8.06 | 8.1 | -7.11% | 123,228 | 102,769,295 |
| 2025-01-27 | 8.79 | 8.88 | 8.31 | 8.72 | +0.23% | 114,465 | 98,103,467 |
| 2025-01-24 | 8.84 | 9.24 | 8.66 | 8.7 | -3.44% | 167,696 | 149,612,176 |
| 2025-01-23 | 9.4 | 9.77 | 9 | 9.01 | -0.22% | 210,494 | 198,036,278 |
| 2025-01-22 | 8.74 | 9.5 | 8.64 | 9.03 | +2.38% | 224,621 | 204,757,964 |
| 2025-01-21 | 8.34 | 8.88 | 8.24 | 8.82 | +5.76% | 177,310 | 151,421,297 |
| 2025-01-20 | 8.37 | 8.44 | 8.15 | 8.34 | +0.6% | 91,241 | 75,512,534 |
| 2025-01-17 | 8.47 | 8.55 | 8.14 | 8.29 | -3.83% | 138,284 | 114,308,594 |
| 2025-01-16 | 8.45 | 8.77 | 8.36 | 8.62 | +1.65% | 172,572 | 147,934,262 |
| 2025-01-15 | 8.7 | 9.08 | 8.3 | 8.48 | -5.25% | 189,115 | 163,866,740 |
| 2025-01-14 | 8.56 | 9 | 8.5 | 8.95 | +4.56% | 249,695 | 218,773,908 |
| 2025-01-13 | 9.17 | 9.28 | 8.45 | 8.56 | -9.89% | 284,653 | 248,813,427 |
| 2025-01-10 | 10.55 | 10.79 | 9.35 | 9.5 | -18.73% | 414,113 | 417,039,475 |
| 2025-01-09 | 10.99 | 11.69 | 10.77 | 11.69 | +20.02% | 531,840 | 601,352,297 |
| 2025-01-08 | 9.74 | 9.74 | 9.74 | 9.74 | +19.95% | 75,094 | 73,141,283 |
| 2025-01-07 | 7.79 | 8.29 | 7.55 | 8.12 | +4.77% | 165,004 | 131,940,230 |
| 2025-01-06 | 7.51 | 8.48 | 7.27 | 7.75 | +3.61% | 201,067 | 157,240,374 |
| 2025-01-03 | 7.11 | 7.48 | 6.72 | 7.48 | +5.65% | 136,516 | 98,143,129 |
| 2025-01-02 | 7.5 | 7.63 | 7.03 | 7.08 | -4.58% | 131,836 | 96,194,771 |
| 2024-12-31 | 7.11 | 7.53 | 7.06 | 7.42 | +4.21% | 159,386 | 116,600,565 |
| 2024-12-30 | 6.8 | 7.33 | 6.57 | 7.12 | +3.64% | 107,745 | 74,548,732 |
| 2024-12-27 | 7.18 | 7.18 | 6.78 | 6.87 | -2% | 110,791 | 76,754,105 |
| 2024-12-26 | 6.5 | 7.16 | 6.41 | 7.01 | +8.01% | 183,222 | 124,861,740 |
| 2024-12-25 | 6.72 | 6.72 | 6.4 | 6.49 | -3.13% | 34,095 | 22,163,694 |
| 2024-12-24 | 6.8 | 6.84 | 6.59 | 6.7 | -0.3% | 31,563 | 21,135,265 |
| 2024-12-23 | 7.24 | 7.24 | 6.67 | 6.72 | -5.75% | 47,756 | 32,686,523 |
| 2024-12-20 | 7.15 | 7.26 | 7.06 | 7.13 | -0.56% | 35,929 | 25,744,493 |
| 2024-12-19 | 7.2 | 7.27 | 7.04 | 7.17 | -1.78% | 37,682 | 26,933,424 |
| 2024-12-18 | 7.41 | 7.49 | 7.2 | 7.3 | -1.08% | 33,514 | 24,550,915 |
| 2024-12-17 | 7.82 | 7.83 | 7.32 | 7.38 | -5.38% | 49,805 | 37,171,553 |
| 2024-12-16 | 7.76 | 7.88 | 7.72 | 7.8 | +0.39% | 26,894 | 20,969,042 |
| 2024-12-13 | 7.95 | 7.99 | 7.72 | 7.77 | -2.51% | 32,057 | 25,020,442 |
| 2024-12-12 | 7.84 | 8.02 | 7.7 | 7.97 | +2.05% | 33,063 | 26,145,614 |
| 2024-12-11 | 7.68 | 7.82 | 7.68 | 7.81 | +1.69% | 25,615 | 19,912,601 |
| 2024-12-10 | 8.06 | 8.08 | 7.65 | 7.68 | -0.78% | 39,270 | 30,738,416 |
| 2024-12-09 | 7.73 | 7.84 | 7.6 | 7.74 | +0.13% | 29,254 | 22,593,207 |
| 2024-12-06 | 7.59 | 7.76 | 7.53 | 7.73 | +2.38% | 38,384 | 29,479,123 |
| 2024-12-05 | 7.45 | 7.61 | 7.4 | 7.55 | +1.07% | 21,201 | 15,966,413 |
| 2024-12-04 | 7.69 | 7.69 | 7.42 | 7.47 | -2.48% | 30,308 | 22,764,387 |
| 2024-12-03 | 7.64 | 7.7 | 7.56 | 7.66 | +0.26% | 25,448 | 19,447,002 |
| 2024-12-02 | 7.52 | 7.69 | 7.52 | 7.64 | +2% | 32,676 | 24,809,651 |
| 2024-11-29 | 7.49 | 7.57 | 7.37 | 7.49 | +0.4% | 24,905 | 18,632,201 |
| 2024-11-28 | 7.37 | 7.55 | 7.33 | 7.46 | +1.22% | 22,448 | 16,787,336 |
| 2024-11-27 | 7.3 | 7.4 | 7.04 | 7.37 | +0.96% | 29,352 | 21,120,260 |
| 2024-11-26 | 7.38 | 7.44 | 7.28 | 7.3 | -0.95% | 17,667 | 13,025,657 |
| 2024-11-25 | 7.23 | 7.39 | 7.2 | 7.37 | +2.22% | 25,261 | 18,437,372 |
| 2024-11-22 | 7.5 | 7.58 | 7.2 | 7.21 | -4.38% | 32,012 | 23,632,866 |
| 2024-11-21 | 7.51 | 7.61 | 7.41 | 7.54 | +0.13% | 22,970 | 17,290,233 |
| 2024-11-20 | 7.36 | 7.61 | 7.25 | 7.53 | +1.76% | 28,502 | 21,306,948 |
| 2024-11-19 | 7.23 | 7.4 | 7.17 | 7.4 | +2.92% | 25,541 | 18,574,790 |
| 2024-11-18 | 7.57 | 7.66 | 7.15 | 7.19 | -2.18% | 42,419 | 31,281,165 |
| 2024-11-15 | 7.61 | 7.72 | 7.35 | 7.35 | -3.54% | 38,877 | 29,295,038 |
| 2024-11-14 | 7.91 | 7.95 | 7.62 | 7.62 | -3.3% | 27,973 | 21,713,930 |
| 2024-11-13 | 7.85 | 7.98 | 7.7 | 7.88 | -0.13% | 28,410 | 22,227,501 |
| 2024-11-12 | 7.99 | 8.13 | 7.79 | 7.89 | -0.63% | 49,230 | 39,388,712 |
| 2024-11-11 | 7.87 | 7.95 | 7.76 | 7.94 | +1.28% | 32,544 | 25,550,725 |
| 2024-11-08 | 8.08 | 8.19 | 7.8 | 7.84 | -1.51% | 42,155 | 33,262,628 |
| 2024-11-07 | 7.65 | 8 | 7.65 | 7.96 | +2.58% | 35,188 | 27,887,679 |
| 2024-11-06 | 7.68 | 7.85 | 7.56 | 7.76 | +2.11% | 39,820 | 30,817,738 |
| 2024-11-05 | 7.48 | 7.75 | 7.48 | 7.6 | +1.6% | 37,370 | 28,534,462 |
| 2024-11-04 | 7.34 | 7.49 | 7.27 | 7.48 | +1.63% | 24,100 | 17,826,718 |
| 2024-11-01 | 7.8 | 7.8 | 7.35 | 7.36 | -5.03% | 43,247 | 32,395,635 |
| 2024-10-31 | 7.68 | 7.92 | 7.65 | 7.75 | +1.44% | 39,542 | 30,803,093 |
| 2024-10-30 | 7.61 | 7.86 | 7.57 | 7.64 | +0.39% | 30,637 | 23,600,948 |
| 2024-10-29 | 7.92 | 7.95 | 7.57 | 7.61 | -3.91% | 32,178 | 24,835,908 |
| 2024-10-28 | 7.8 | 7.93 | 7.77 | 7.92 | +1.8% | 39,930 | 31,328,671 |
| 2024-10-25 | 7.5 | 7.83 | 7.49 | 7.78 | +3.87% | 57,917 | 44,696,931 |
| 2024-10-24 | 7.5 | 7.6 | 7.39 | 7.49 | -2.22% | 36,143 | 27,015,142 |
| 2024-10-23 | 7.64 | 7.8 | 7.59 | 7.66 | -0.26% | 48,267 | 37,109,756 |
| 2024-10-22 | 7.63 | 7.69 | 7.54 | 7.68 | +0.39% | 47,030 | 35,878,854 |
| 2024-10-21 | 7.79 | 7.8 | 7.52 | 7.65 | -1.92% | 77,654 | 59,260,592 |
| 2024-10-18 | 7.82 | 7.98 | 7.53 | 7.8 | -1.14% | 85,560 | 66,010,933 |
| 2024-10-17 | 8.19 | 8.89 | 7.87 | 7.89 | -4.71% | 95,577 | 78,428,777 |
| 2024-10-16 | 7.81 | 8.3 | 7.76 | 8.28 | +4.55% | 73,290 | 59,273,293 |
| 2024-10-15 | 7.85 | 8.6 | 7.71 | 7.92 | -0.25% | 89,514 | 72,991,960 |
| 2024-10-14 | 7.29 | 8.08 | 7.22 | 7.94 | +10.43% | 71,207 | 54,958,420 |
| 2024-10-11 | 7.5 | 7.52 | 7.08 | 7.19 | -5.02% | 29,385 | 21,332,884 |
| 2024-10-10 | 7.25 | 7.83 | 7.25 | 7.57 | +4.41% | 48,371 | 36,663,208 |
| 2024-10-09 | 8.2 | 8.28 | 7.24 | 7.25 | -15.99% | 70,453 | 54,579,518 |
| 2024-10-08 | 9.49 | 9.49 | 8.02 | 8.63 | +7.88% | 85,800 | 74,195,316 |
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：