股票概览
10.63
+0.19%
+0.02
10.65
开盘价
10.69
最高价
10.5
最低价
243,889
成交量
数据更新至: 2025-03-25
技术指标
10.60
MA5 (5日均线)
10.50
MA10 (10日均线)
10.33
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 | 10.65 | 10.69 | 10.5 | 10.63 | +0.19% | 243,889 | 258,144,414 |
| 2025-03-24 | 10.42 | 10.63 | 10.42 | 10.61 | +1.34% | 464,497 | 489,527,179 |
| 2025-03-21 | 10.63 | 10.72 | 10.41 | 10.47 | -1.78% | 563,442 | 594,649,834 |
| 2025-03-20 | 10.64 | 10.69 | 10.6 | 10.66 | +0.09% | 295,485 | 314,685,882 |
| 2025-03-19 | 10.59 | 10.68 | 10.56 | 10.65 | +0.09% | 346,048 | 367,827,209 |
| 2025-03-18 | 10.63 | 10.72 | 10.52 | 10.64 | +0.38% | 409,706 | 436,226,250 |
| 2025-03-17 | 10.55 | 10.66 | 10.39 | 10.6 | +1.73% | 592,514 | 626,647,199 |
| 2025-03-14 | 10.28 | 10.49 | 10.24 | 10.42 | +1.96% | 784,221 | 815,108,919 |
| 2025-03-13 | 10.16 | 10.25 | 10.12 | 10.22 | +0.99% | 467,144 | 476,613,669 |
| 2025-03-12 | 10.12 | 10.18 | 10.01 | 10.12 | 0% | 428,689 | 433,414,445 |
| 2025-03-11 | 10.04 | 10.12 | 10.03 | 10.12 | +0.2% | 352,082 | 354,675,247 |
| 2025-03-10 | 10.1 | 10.14 | 10.01 | 10.1 | -0.39% | 435,945 | 438,534,236 |
| 2025-03-07 | 10.15 | 10.19 | 10.06 | 10.14 | +0.1% | 370,059 | 374,991,809 |
| 2025-03-06 | 10.25 | 10.26 | 10.08 | 10.13 | -1.17% | 434,994 | 441,681,584 |
| 2025-03-05 | 10.14 | 10.26 | 10.05 | 10.25 | +1.49% | 416,864 | 424,730,036 |
| 2025-03-04 | 10.1 | 10.19 | 10.1 | 10.1 | -0.49% | 297,698 | 301,634,439 |
| 2025-03-03 | 10.19 | 10.22 | 10.08 | 10.15 | -0.2% | 430,109 | 436,849,850 |
| 2025-02-28 | 10.23 | 10.3 | 10.17 | 10.17 | -0.68% | 446,511 | 457,102,788 |
| 2025-02-27 | 10.22 | 10.26 | 10.11 | 10.24 | +0.59% | 379,992 | 387,232,885 |
| 2025-02-26 | 10.15 | 10.32 | 10.12 | 10.18 | +0.79% | 555,367 | 567,601,088 |
| 2025-02-25 | 10.2 | 10.25 | 10.07 | 10.1 | -1.08% | 371,599 | 377,213,137 |
| 2025-02-24 | 10.27 | 10.31 | 10.19 | 10.21 | -0.78% | 437,414 | 447,600,690 |
| 2025-02-21 | 10.39 | 10.43 | 10.23 | 10.29 | -0.96% | 503,915 | 519,161,893 |
| 2025-02-20 | 10.42 | 10.49 | 10.34 | 10.39 | -0.48% | 272,236 | 283,297,510 |
| 2025-02-19 | 10.45 | 10.59 | 10.42 | 10.44 | -0.57% | 423,643 | 444,710,362 |
| 2025-02-18 | 10.26 | 10.54 | 10.21 | 10.5 | +2.24% | 627,840 | 654,395,131 |
| 2025-02-17 | 10.44 | 10.46 | 10.2 | 10.27 | -1.34% | 523,111 | 538,356,331 |
| 2025-02-14 | 10.35 | 10.43 | 10.25 | 10.41 | +0.97% | 563,006 | 581,842,513 |
| 2025-02-13 | 10.39 | 10.44 | 10.3 | 10.31 | -0.96% | 484,543 | 501,218,511 |
| 2025-02-12 | 10.32 | 10.42 | 10.24 | 10.41 | +1.07% | 331,003 | 342,797,074 |
| 2025-02-11 | 10.29 | 10.38 | 10.23 | 10.3 | +0.29% | 346,517 | 356,843,470 |
| 2025-02-10 | 10.32 | 10.44 | 10.23 | 10.27 | -0.68% | 412,347 | 426,297,964 |
| 2025-02-07 | 10.43 | 10.45 | 10.3 | 10.34 | -0.86% | 456,001 | 472,723,881 |
| 2025-02-06 | 10.38 | 10.5 | 10.3 | 10.43 | +0.19% | 385,984 | 400,818,917 |
| 2025-02-05 | 10.66 | 10.69 | 10.4 | 10.41 | -2.25% | 517,235 | 542,382,245 |
| 2025-01-27 | 10.42 | 10.7 | 10.4 | 10.65 | +2.5% | 594,882 | 632,694,603 |
| 2025-01-24 | 10.26 | 10.49 | 10.17 | 10.39 | +0.78% | 724,638 | 752,560,118 |
| 2025-01-23 | 10.11 | 10.37 | 10.06 | 10.31 | +2.79% | 655,807 | 670,951,809 |
| 2025-01-22 | 10.33 | 10.38 | 10.01 | 10.03 | -3.28% | 583,742 | 589,944,614 |
| 2025-01-21 | 10.36 | 10.48 | 10.27 | 10.37 | 0% | 308,521 | 320,946,733 |
| 2025-01-20 | 10.32 | 10.45 | 10.23 | 10.37 | +0.97% | 374,426 | 388,948,241 |
| 2025-01-17 | 10.25 | 10.3 | 10.08 | 10.27 | +0.59% | 416,632 | 426,549,432 |
| 2025-01-16 | 10.29 | 10.31 | 10.13 | 10.21 | 0% | 337,689 | 344,708,150 |
| 2025-01-15 | 10.16 | 10.39 | 10.13 | 10.21 | +0.49% | 384,608 | 394,080,520 |
| 2025-01-14 | 10.03 | 10.21 | 9.94 | 10.16 | +1.6% | 386,587 | 390,328,866 |
| 2025-01-13 | 10.06 | 10.13 | 9.85 | 10 | -1.28% | 382,177 | 381,632,220 |
| 2025-01-10 | 10.23 | 10.28 | 10.03 | 10.13 | -0.59% | 319,335 | 324,388,873 |
| 2025-01-09 | 10.33 | 10.33 | 10.13 | 10.19 | -1.07% | 392,219 | 401,208,215 |
| 2025-01-08 | 10.26 | 10.37 | 10.2 | 10.3 | +0.29% | 482,375 | 496,301,045 |
| 2025-01-07 | 10.11 | 10.3 | 10.11 | 10.27 | +1.18% | 402,651 | 411,488,492 |
| 2025-01-06 | 10.13 | 10.2 | 9.81 | 10.15 | +0.89% | 798,013 | 804,593,504 |
| 2025-01-03 | 10.12 | 10.22 | 10.02 | 10.06 | -0.69% | 506,939 | 511,576,494 |
| 2025-01-02 | 10.3 | 10.42 | 10.05 | 10.13 | -1.55% | 789,071 | 803,904,040 |
| 2024-12-31 | 10.43 | 10.56 | 10.28 | 10.29 | -1.72% | 577,834 | 602,393,523 |
| 2024-12-30 | 10.34 | 10.49 | 10.31 | 10.47 | +1.06% | 784,778 | 818,657,792 |
| 2024-12-27 | 10.33 | 10.39 | 10.12 | 10.36 | +0.19% | 695,064 | 714,702,134 |
| 2024-12-26 | 10.35 | 10.39 | 10.16 | 10.34 | -0.1% | 611,522 | 628,394,287 |
| 2024-12-25 | 10.13 | 10.39 | 10.13 | 10.35 | +2.17% | 727,396 | 749,135,069 |
| 2024-12-24 | 9.89 | 10.17 | 9.89 | 10.13 | +2.01% | 844,382 | 851,921,287 |
| 2024-12-23 | 9.63 | 10.08 | 9.6 | 9.93 | +3.65% | 1,164,447 | 1,156,091,291 |
| 2024-12-20 | 9.57 | 9.72 | 9.55 | 9.58 | +0.52% | 492,981 | 473,948,599 |
| 2024-12-19 | 9.51 | 9.56 | 9.42 | 9.53 | -0.1% | 429,878 | 408,829,151 |
| 2024-12-18 | 9.56 | 9.68 | 9.51 | 9.54 | +0.1% | 397,987 | 381,602,845 |
| 2024-12-17 | 9.65 | 9.7 | 9.5 | 9.53 | -1.14% | 411,857 | 394,758,764 |
| 2024-12-16 | 9.62 | 9.75 | 9.62 | 9.64 | -0.21% | 341,836 | 331,030,756 |
| 2024-12-13 | 9.76 | 9.8 | 9.6 | 9.66 | -1.63% | 672,669 | 652,085,647 |
| 2024-12-12 | 9.65 | 9.82 | 9.59 | 9.82 | +1.97% | 496,515 | 482,603,362 |
| 2024-12-11 | 9.8 | 9.84 | 9.62 | 9.63 | -1.73% | 487,628 | 472,263,000 |
| 2024-12-10 | 9.82 | 9.92 | 9.71 | 9.8 | +1.45% | 583,386 | 572,248,614 |
| 2024-12-09 | 9.65 | 9.75 | 9.63 | 9.66 | -0.41% | 325,829 | 315,468,554 |
| 2024-12-06 | 9.62 | 9.79 | 9.62 | 9.7 | +0.62% | 406,297 | 394,516,285 |
| 2024-12-05 | 9.68 | 9.78 | 9.63 | 9.64 | -1.13% | 291,736 | 282,719,717 |
| 2024-12-04 | 9.65 | 9.78 | 9.55 | 9.75 | +1.04% | 511,934 | 496,410,995 |
| 2024-12-03 | 9.46 | 9.65 | 9.41 | 9.65 | +1.69% | 419,264 | 400,570,471 |
| 2024-12-02 | 9.45 | 9.5 | 9.37 | 9.49 | +0.32% | 466,043 | 440,070,881 |
| 2024-11-29 | 9.52 | 9.61 | 9.43 | 9.46 | +0.21% | 465,407 | 443,290,385 |
| 2024-11-28 | 9.49 | 9.54 | 9.33 | 9.44 | +0.11% | 391,547 | 370,385,580 |
| 2024-11-27 | 9.31 | 9.47 | 9.18 | 9.43 | +1.29% | 430,074 | 401,498,755 |
| 2024-11-26 | 9.32 | 9.33 | 9.22 | 9.31 | -0.21% | 489,834 | 454,616,327 |
| 2024-11-25 | 9.61 | 9.61 | 9.31 | 9.33 | -1.58% | 609,220 | 573,140,420 |
| 2024-11-22 | 9.72 | 9.75 | 9.47 | 9.48 | -2.47% | 443,590 | 425,677,485 |
| 2024-11-21 | 9.71 | 9.77 | 9.68 | 9.72 | +0.1% | 296,128 | 287,464,178 |
| 2024-11-20 | 9.77 | 9.85 | 9.69 | 9.71 | -0.82% | 454,658 | 442,364,520 |
| 2024-11-19 | 9.85 | 10.05 | 9.67 | 9.79 | -0.41% | 739,982 | 728,900,946 |
| 2024-11-18 | 9.65 | 10.1 | 9.64 | 9.83 | +3.04% | 1,006,966 | 999,828,599 |
| 2024-11-15 | 9.61 | 9.7 | 9.5 | 9.54 | -1.14% | 488,212 | 469,147,894 |
| 2024-11-14 | 9.61 | 9.71 | 9.57 | 9.65 | +0.21% | 454,519 | 438,914,972 |
| 2024-11-13 | 9.63 | 9.74 | 9.6 | 9.63 | -0.31% | 438,722 | 423,812,435 |
| 2024-11-12 | 9.73 | 9.82 | 9.66 | 9.66 | -0.62% | 496,827 | 483,318,065 |
| 2024-11-11 | 9.9 | 10.12 | 9.66 | 9.72 | -3.38% | 800,003 | 779,227,780 |
| 2024-11-08 | 10.33 | 10.36 | 10.03 | 10.06 | -2.14% | 537,647 | 545,876,293 |
| 2024-11-07 | 9.94 | 10.28 | 9.92 | 10.28 | +3.32% | 643,972 | 650,432,796 |
| 2024-11-06 | 10.04 | 10.14 | 9.9 | 9.95 | -1.09% | 742,087 | 740,524,751 |
| 2024-11-05 | 9.97 | 10.06 | 9.91 | 10.06 | +0.7% | 414,748 | 414,411,280 |
| 2024-11-04 | 9.97 | 10 | 9.84 | 9.99 | +0.5% | 337,732 | 335,231,219 |
| 2024-11-01 | 9.86 | 10 | 9.77 | 9.94 | +1.02% | 439,393 | 435,757,873 |
| 2024-10-31 | 10.01 | 10.05 | 9.71 | 9.84 | -1.01% | 600,214 | 589,919,638 |
| 2024-10-30 | 9.99 | 10.12 | 9.91 | 9.94 | -0.5% | 420,374 | 419,434,797 |
| 2024-10-29 | 10.01 | 10.15 | 9.97 | 9.99 | -0.7% | 340,699 | 341,853,848 |
| 2024-10-28 | 10.1 | 10.1 | 9.95 | 10.06 | -0.2% | 317,027 | 317,673,595 |
| 2024-10-25 | 10.14 | 10.2 | 10.07 | 10.08 | -0.59% | 284,199 | 287,640,631 |
| 2024-10-24 | 10.12 | 10.25 | 10.12 | 10.14 | -0.39% | 240,173 | 244,345,562 |
| 2024-10-23 | 10.12 | 10.25 | 10.1 | 10.18 | +0.49% | 335,662 | 341,483,787 |
| 2024-10-22 | 10.16 | 10.27 | 10.01 | 10.13 | -0.3% | 428,034 | 432,235,691 |
| 2024-10-21 | 10.18 | 10.22 | 9.95 | 10.16 | +0.1% | 645,230 | 651,623,310 |
| 2024-10-18 | 10.18 | 10.33 | 10.02 | 10.15 | -0.68% | 622,063 | 633,125,532 |
| 2024-10-17 | 10.34 | 10.48 | 10.22 | 10.22 | -1.16% | 455,767 | 471,133,860 |
| 2024-10-16 | 10.15 | 10.46 | 10.15 | 10.34 | +0.88% | 526,150 | 545,095,953 |
| 2024-10-15 | 10.45 | 10.53 | 10.25 | 10.25 | -1.44% | 629,397 | 654,527,534 |
| 2024-10-14 | 10.31 | 10.54 | 10.25 | 10.4 | +2.36% | 883,078 | 918,408,286 |
| 2024-10-11 | 10.37 | 10.52 | 10.02 | 10.16 | -1.45% | 589,377 | 606,557,618 |
| 2024-10-10 | 10.06 | 10.49 | 10.05 | 10.31 | +4.04% | 1,016,399 | 1,044,726,819 |
| 2024-10-09 | 10.5 | 10.5 | 9.91 | 9.91 | -5.62% | 1,160,727 | 1,183,819,440 |
| 2024-10-08 | 10.88 | 11.02 | 10.2 | 10.5 | +3.65% | 1,921,331 | 2,037,070,001 |
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：
同行业相关股票
ц╡жхПСщУ╢шбМ 属于 银行 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832