股票概览
10.31
-1.43%
-0.15
10.45
开盘价
10.47
最高价
10.22
最低价
32,711
成交量
数据更新至: 2025-03-25
技术指标
10.71
MA5 (5日均线)
11.00
MA10 (10日均线)
11.10
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 | 10.45 | 10.47 | 10.22 | 10.31 | -1.43% | 32,711 | 33,833,145 |
| 2025-03-24 | 10.75 | 10.78 | 10.15 | 10.46 | -2.7% | 86,904 | 90,756,425 |
| 2025-03-21 | 10.93 | 10.97 | 10.74 | 10.75 | -2.18% | 75,095 | 81,330,440 |
| 2025-03-20 | 11.01 | 11.23 | 10.92 | 10.99 | -0.45% | 81,574 | 90,405,091 |
| 2025-03-19 | 11.24 | 11.25 | 10.99 | 11.04 | -1.78% | 78,838 | 87,258,086 |
| 2025-03-18 | 11.46 | 11.53 | 11.18 | 11.24 | -1.58% | 107,211 | 120,995,577 |
| 2025-03-17 | 12.14 | 12.2 | 11.4 | 11.42 | -2.56% | 175,330 | 203,712,726 |
| 2025-03-14 | 10.88 | 11.84 | 10.81 | 11.72 | +7.42% | 201,644 | 231,311,778 |
| 2025-03-13 | 11.14 | 11.15 | 10.72 | 10.91 | -2.06% | 80,670 | 87,805,198 |
| 2025-03-12 | 11.23 | 11.3 | 11.12 | 11.14 | +0.09% | 75,358 | 84,492,451 |
| 2025-03-11 | 11.15 | 11.29 | 10.98 | 11.13 | -1.59% | 87,093 | 96,943,088 |
| 2025-03-10 | 11.46 | 11.55 | 11.2 | 11.31 | -1.74% | 84,204 | 95,469,705 |
| 2025-03-07 | 11.55 | 11.77 | 11.39 | 11.51 | -0.69% | 134,589 | 156,347,614 |
| 2025-03-06 | 11.06 | 11.75 | 11.04 | 11.59 | +5.08% | 163,595 | 187,845,635 |
| 2025-03-05 | 10.9 | 11.11 | 10.75 | 11.03 | +0.73% | 73,451 | 80,274,372 |
| 2025-03-04 | 10.76 | 10.98 | 10.66 | 10.95 | +1.2% | 80,566 | 87,885,165 |
| 2025-03-03 | 10.66 | 11 | 10.51 | 10.82 | +1.5% | 96,154 | 103,833,005 |
| 2025-02-28 | 11.35 | 11.37 | 10.58 | 10.66 | -6.82% | 156,265 | 170,818,924 |
| 2025-02-27 | 11.62 | 11.88 | 11.22 | 11.44 | -1.89% | 158,943 | 183,518,060 |
| 2025-02-26 | 11.8 | 11.95 | 11.53 | 11.66 | +0.43% | 138,769 | 162,391,613 |
| 2025-02-25 | 11.61 | 11.9 | 11.36 | 11.61 | -0.77% | 125,231 | 145,778,743 |
| 2025-02-24 | 11.75 | 11.77 | 11.5 | 11.7 | -1.27% | 125,352 | 145,810,995 |
| 2025-02-21 | 11.74 | 11.87 | 11.5 | 11.85 | +1.37% | 159,286 | 186,851,991 |
| 2025-02-20 | 11.41 | 11.88 | 11.41 | 11.69 | +2.27% | 171,356 | 200,383,157 |
| 2025-02-19 | 11.11 | 11.45 | 11.03 | 11.43 | +1.69% | 138,862 | 157,104,148 |
| 2025-02-18 | 12.11 | 12.11 | 11.2 | 11.24 | -8.09% | 238,941 | 276,934,645 |
| 2025-02-17 | 12 | 12.34 | 11.77 | 12.23 | -0.08% | 230,314 | 277,748,755 |
| 2025-02-14 | 12.85 | 12.85 | 12.17 | 12.24 | -5.04% | 324,115 | 399,845,919 |
| 2025-02-13 | 12.18 | 12.89 | 12.01 | 12.89 | +6.88% | 418,033 | 521,649,853 |
| 2025-02-12 | 12.03 | 12.06 | 11.84 | 12.06 | +0.25% | 172,883 | 206,740,644 |
| 2025-02-11 | 12.02 | 12.38 | 11.77 | 12.03 | -0.91% | 279,354 | 334,991,196 |
| 2025-02-10 | 11.46 | 12.3 | 11.35 | 12.14 | +7.72% | 312,141 | 367,222,839 |
| 2025-02-07 | 11.1 | 11.51 | 11.07 | 11.27 | +0.63% | 208,463 | 235,593,786 |
| 2025-02-06 | 10.84 | 11.21 | 10.68 | 11.2 | +2.38% | 182,260 | 200,159,141 |
| 2025-02-05 | 11 | 11.2 | 10.84 | 10.94 | +0.92% | 153,322 | 168,377,706 |
| 2025-01-27 | 11.54 | 11.7 | 10.81 | 10.84 | -3.21% | 215,439 | 240,234,673 |
| 2025-01-24 | 10.7 | 11.32 | 10.33 | 11.2 | +5.96% | 255,067 | 277,470,827 |
| 2025-01-23 | 10.46 | 11.55 | 10.46 | 10.57 | +1.83% | 251,980 | 273,508,580 |
| 2025-01-22 | 10.71 | 10.81 | 10.35 | 10.38 | -4.24% | 154,533 | 162,594,004 |
| 2025-01-21 | 10.95 | 11.13 | 10.71 | 10.84 | -0.91% | 158,612 | 172,184,055 |
| 2025-01-20 | 11.42 | 11.45 | 10.85 | 10.94 | -1.97% | 183,967 | 202,305,115 |
| 2025-01-17 | 11.49 | 11.65 | 11.04 | 11.16 | -1.93% | 227,725 | 256,432,344 |
| 2025-01-16 | 11.82 | 12.11 | 11.24 | 11.38 | -2.4% | 318,324 | 370,467,053 |
| 2025-01-15 | 11.88 | 12.27 | 11.57 | 11.66 | +0.6% | 451,702 | 537,068,615 |
| 2025-01-14 | 10.99 | 11.84 | 10.56 | 11.59 | +14.75% | 367,474 | 411,561,603 |
| 2025-01-13 | 10 | 10.13 | 9.6 | 10.1 | -1.75% | 146,660 | 145,763,528 |
| 2025-01-10 | 11.02 | 11.18 | 10.26 | 10.28 | -8.3% | 208,218 | 222,580,200 |
| 2025-01-09 | 11.02 | 11.42 | 10.97 | 11.21 | +0.18% | 213,646 | 239,574,685 |
| 2025-01-08 | 10.67 | 11.37 | 10.55 | 11.19 | +4.58% | 257,568 | 281,800,317 |
| 2025-01-07 | 10.25 | 10.71 | 10.24 | 10.7 | +4.29% | 159,406 | 167,217,083 |
| 2025-01-06 | 10.78 | 10.93 | 10.03 | 10.26 | -4.47% | 179,203 | 184,818,335 |
| 2025-01-03 | 11.83 | 12 | 10.66 | 10.74 | -8.83% | 295,209 | 325,916,345 |
| 2025-01-02 | 11.14 | 12.43 | 11.06 | 11.78 | +6.32% | 399,500 | 469,820,340 |
| 2024-12-31 | 12.01 | 12.07 | 11.06 | 11.08 | -6.5% | 234,252 | 267,062,343 |
| 2024-12-30 | 12.2 | 12.35 | 11.6 | 11.85 | -5.65% | 262,442 | 311,535,020 |
| 2024-12-27 | 12.8 | 13.43 | 12.46 | 12.56 | -3.61% | 331,034 | 426,387,586 |
| 2024-12-26 | 13.09 | 13.48 | 12.8 | 13.03 | -0.69% | 358,448 | 470,265,903 |
| 2024-12-25 | 13.31 | 13.78 | 12.4 | 13.12 | -7.61% | 432,627 | 566,220,691 |
| 2024-12-24 | 13.96 | 15.15 | 12.92 | 14.2 | +0.78% | 547,872 | 763,085,189 |
| 2024-12-23 | 16.2 | 16.35 | 13.87 | 14.09 | -13.02% | 629,433 | 938,128,627 |
| 2024-12-20 | 14.05 | 16.2 | 14.05 | 16.2 | +20% | 448,612 | 709,371,168 |
| 2024-12-19 | 14.99 | 15.16 | 13.42 | 13.5 | -13.79% | 552,819 | 780,098,308 |
| 2024-12-18 | 15.21 | 17.29 | 14.01 | 15.66 | +1.82% | 724,054 | 1,143,012,782 |
| 2024-12-17 | 13.72 | 16.05 | 11.8 | 15.38 | +14.61% | 804,750 | 1,071,163,035 |
| 2024-12-16 | 12.96 | 13.42 | 12.96 | 13.42 | +20.04% | 218,737 | 291,149,172 |
| 2024-12-13 | 10.1 | 11.53 | 10 | 11.18 | +9.61% | 431,029 | 470,792,295 |
| 2024-12-12 | 10.12 | 10.31 | 9.94 | 10.2 | +0.89% | 133,605 | 135,106,155 |
| 2024-12-11 | 10.02 | 10.32 | 10 | 10.11 | -0.49% | 130,995 | 132,653,311 |
| 2024-12-10 | 10.25 | 10.57 | 9.99 | 10.16 | +1.7% | 174,188 | 178,488,628 |
| 2024-12-09 | 10.11 | 10.26 | 9.75 | 9.99 | -1.67% | 146,121 | 145,307,042 |
| 2024-12-06 | 9.93 | 10.39 | 9.73 | 10.16 | +2.32% | 226,895 | 228,909,117 |
| 2024-12-05 | 9.46 | 10.19 | 9.39 | 9.93 | +5.64% | 198,583 | 195,163,617 |
| 2024-12-04 | 9.9 | 9.9 | 9.29 | 9.4 | -4.37% | 157,902 | 150,321,649 |
| 2024-12-03 | 9.93 | 10.19 | 9.68 | 9.83 | -1.01% | 147,929 | 146,425,509 |
| 2024-12-02 | 10.16 | 10.2 | 9.8 | 9.93 | +1.43% | 170,450 | 169,537,528 |
| 2024-11-29 | 9.9 | 10.1 | 9.55 | 9.79 | -0.91% | 220,923 | 217,296,505 |
| 2024-11-28 | 10.2 | 10.68 | 9.84 | 9.88 | -1.59% | 344,951 | 350,614,976 |
| 2024-11-27 | 9.14 | 10.68 | 8.7 | 10.04 | +8.78% | 357,237 | 346,899,993 |
| 2024-11-26 | 9.66 | 9.66 | 9.16 | 9.23 | -2.74% | 195,448 | 183,713,221 |
| 2024-11-25 | 9.12 | 9.5 | 8.75 | 9.49 | +4.63% | 204,399 | 187,651,355 |
| 2024-11-22 | 9.38 | 9.88 | 9.01 | 9.07 | -3.1% | 213,265 | 202,195,393 |
| 2024-11-21 | 9.15 | 9.68 | 9.15 | 9.36 | +1.41% | 206,196 | 193,824,011 |
| 2024-11-20 | 8.96 | 9.3 | 8.89 | 9.23 | +5.13% | 173,200 | 157,894,540 |
| 2024-11-19 | 8.63 | 8.78 | 8.3 | 8.78 | +2.81% | 145,329 | 123,934,568 |
| 2024-11-18 | 9.32 | 9.49 | 8.28 | 8.54 | -8.17% | 239,728 | 206,807,148 |
| 2024-11-15 | 8.78 | 9.65 | 8.78 | 9.3 | +5.2% | 274,901 | 256,977,926 |
| 2024-11-14 | 9.16 | 9.37 | 8.8 | 8.84 | -4.23% | 120,997 | 109,508,660 |
| 2024-11-13 | 8.84 | 9.25 | 8.8 | 9.23 | +4.06% | 161,615 | 146,890,675 |
| 2024-11-12 | 9.15 | 9.16 | 8.75 | 8.87 | -3.38% | 106,979 | 95,965,898 |
| 2024-11-11 | 8.68 | 9.18 | 8.68 | 9.18 | +4.79% | 130,133 | 116,752,125 |
| 2024-11-08 | 8.88 | 8.98 | 8.65 | 8.76 | -0.45% | 114,976 | 100,921,715 |
| 2024-11-07 | 8.44 | 8.83 | 8.43 | 8.8 | +3.17% | 126,165 | 109,791,611 |
| 2024-11-06 | 8.36 | 8.88 | 8.28 | 8.53 | +2.52% | 129,981 | 111,068,355 |
| 2024-11-05 | 8.19 | 8.42 | 8.19 | 8.32 | +1.71% | 70,050 | 58,342,427 |
| 2024-11-04 | 7.86 | 8.18 | 7.86 | 8.18 | +3.41% | 68,455 | 55,310,989 |
| 2024-11-01 | 8.4 | 8.45 | 7.88 | 7.91 | -6.39% | 116,555 | 93,632,460 |
| 2024-10-31 | 8.44 | 8.57 | 8.31 | 8.45 | +0.6% | 87,401 | 73,856,391 |
| 2024-10-30 | 8.37 | 8.56 | 8.28 | 8.4 | -1.06% | 77,280 | 65,132,042 |
| 2024-10-29 | 8.85 | 9 | 8.42 | 8.49 | -4.71% | 118,403 | 102,451,435 |
| 2024-10-28 | 8.68 | 8.94 | 8.66 | 8.91 | +2.89% | 93,432 | 82,584,706 |
| 2024-10-25 | 8.51 | 8.76 | 8.5 | 8.66 | +2.12% | 81,264 | 70,185,630 |
| 2024-10-24 | 8.5 | 8.58 | 8.38 | 8.48 | -1.28% | 75,211 | 63,674,008 |
| 2024-10-23 | 8.82 | 8.87 | 8.52 | 8.59 | -2.83% | 130,031 | 112,434,059 |
| 2024-10-22 | 8.59 | 9 | 8.5 | 8.84 | +2.91% | 165,743 | 146,225,264 |
| 2024-10-21 | 8.34 | 8.66 | 8.32 | 8.59 | +2.51% | 128,319 | 109,643,059 |
| 2024-10-18 | 8.09 | 8.55 | 8.06 | 8.38 | +2.32% | 136,282 | 112,848,560 |
| 2024-10-17 | 8.12 | 8.33 | 8.06 | 8.19 | +1.87% | 110,733 | 91,181,806 |
| 2024-10-16 | 7.85 | 8.18 | 7.77 | 8.04 | +0.12% | 93,523 | 75,281,017 |
| 2024-10-15 | 8.02 | 8.33 | 7.8 | 8.03 | +0.12% | 121,734 | 99,112,657 |
| 2024-10-14 | 7.78 | 8.05 | 7.65 | 8.02 | +4.16% | 98,744 | 77,975,977 |
| 2024-10-11 | 8.1 | 8.22 | 7.5 | 7.7 | -5.17% | 121,566 | 94,581,711 |
| 2024-10-10 | 8.1 | 8.49 | 7.96 | 8.12 | +3.18% | 139,627 | 114,657,742 |
| 2024-10-09 | 9 | 9 | 7.87 | 7.87 | -16.9% | 205,909 | 173,291,757 |
| 2024-10-08 | 9.93 | 9.93 | 8.54 | 9.47 | +11.54% | 275,601 | 253,565,045 |
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：