股票概览
10.29
-9.97%
-1.14
10.29
开盘价
10.78
最高价
10.29
最低价
319,676
成交量
数据更新至: 2025-03-25
技术指标
10.76
MA5 (5日均线)
10.29
MA10 (10日均线)
9.66
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 | 10.29 | 10.78 | 10.29 | 10.29 | -9.97% | 319,676 | 330,781,585 |
| 2025-03-24 | 12.55 | 12.9 | 11.39 | 11.43 | -2.56% | 521,464 | 643,461,146 |
| 2025-03-21 | 11.73 | 11.73 | 11.73 | 11.73 | +10.04% | 64,274 | 75,393,402 |
| 2025-03-20 | 9.68 | 10.66 | 9.65 | 10.66 | +10.01% | 109,623 | 112,929,449 |
| 2025-03-19 | 9.84 | 9.85 | 9.62 | 9.69 | -1.82% | 43,728 | 42,425,669 |
| 2025-03-18 | 9.88 | 9.89 | 9.61 | 9.87 | -0.2% | 82,510 | 80,576,887 |
| 2025-03-17 | 10.02 | 10.17 | 9.76 | 9.89 | -1% | 115,538 | 114,795,777 |
| 2025-03-14 | 9.8 | 10.2 | 9.71 | 9.99 | +2.67% | 119,605 | 118,468,293 |
| 2025-03-13 | 9.66 | 9.75 | 9.44 | 9.73 | +1.14% | 64,407 | 61,819,714 |
| 2025-03-12 | 9.27 | 9.85 | 9.26 | 9.62 | +3.22% | 104,051 | 99,521,460 |
| 2025-03-11 | 9.13 | 9.33 | 9.13 | 9.32 | +0.87% | 42,333 | 39,071,902 |
| 2025-03-10 | 9.03 | 9.26 | 9.02 | 9.24 | +2.55% | 50,123 | 45,914,206 |
| 2025-03-07 | 9.01 | 9.15 | 9 | 9.01 | +0.22% | 38,406 | 34,819,191 |
| 2025-03-06 | 8.92 | 9.04 | 8.89 | 8.99 | +0.67% | 34,596 | 31,059,436 |
| 2025-03-05 | 9 | 9 | 8.86 | 8.93 | -0.67% | 24,847 | 22,125,420 |
| 2025-03-04 | 8.91 | 9 | 8.87 | 8.99 | +0.78% | 20,695 | 18,520,493 |
| 2025-03-03 | 8.91 | 8.98 | 8.85 | 8.92 | +0.45% | 28,689 | 25,607,084 |
| 2025-02-28 | 9.02 | 9.02 | 8.85 | 8.88 | -1.44% | 24,562 | 21,906,935 |
| 2025-02-27 | 9.01 | 9.03 | 8.89 | 9.01 | +0.22% | 34,866 | 31,253,187 |
| 2025-02-26 | 8.91 | 9.03 | 8.89 | 8.99 | +1.12% | 31,185 | 27,986,907 |
| 2025-02-25 | 8.93 | 8.97 | 8.87 | 8.89 | -1.11% | 36,800 | 32,787,316 |
| 2025-02-24 | 9.02 | 9.1 | 8.96 | 8.99 | +0.22% | 50,184 | 45,323,104 |
| 2025-02-21 | 9.13 | 9.13 | 8.91 | 8.97 | -1.32% | 36,082 | 32,439,991 |
| 2025-02-20 | 9.05 | 9.11 | 9.01 | 9.09 | +0.55% | 29,434 | 26,662,252 |
| 2025-02-19 | 8.95 | 9.05 | 8.91 | 9.04 | +0.78% | 24,773 | 22,341,357 |
| 2025-02-18 | 9.16 | 9.16 | 8.95 | 8.97 | -1.97% | 45,014 | 40,714,742 |
| 2025-02-17 | 9.17 | 9.19 | 9.09 | 9.15 | +0.22% | 43,300 | 39,565,341 |
| 2025-02-14 | 9.19 | 9.25 | 9.09 | 9.13 | -0.76% | 33,932 | 31,028,853 |
| 2025-02-13 | 9.36 | 9.39 | 9.18 | 9.2 | -1.18% | 34,752 | 32,147,498 |
| 2025-02-12 | 9.32 | 9.4 | 9.19 | 9.31 | -0.53% | 41,820 | 38,787,100 |
| 2025-02-11 | 9.59 | 9.59 | 9.3 | 9.36 | -1.47% | 31,436 | 29,464,639 |
| 2025-02-10 | 9.36 | 9.51 | 9.35 | 9.5 | +1.39% | 26,542 | 25,014,724 |
| 2025-02-07 | 9.31 | 9.43 | 9.25 | 9.37 | +0.43% | 36,909 | 34,474,793 |
| 2025-02-06 | 9.14 | 9.35 | 9.14 | 9.33 | +1.08% | 28,089 | 25,986,941 |
| 2025-02-05 | 9.37 | 9.43 | 9.17 | 9.23 | -1.39% | 29,604 | 27,380,314 |
| 2025-01-27 | 9.32 | 9.57 | 9.31 | 9.36 | +0.54% | 28,658 | 27,112,853 |
| 2025-01-24 | 9.33 | 9.37 | 9.22 | 9.31 | -0.64% | 20,797 | 19,299,461 |
| 2025-01-23 | 9.3 | 9.5 | 9.3 | 9.37 | +1.19% | 24,458 | 23,007,910 |
| 2025-01-22 | 9.25 | 9.32 | 9.17 | 9.26 | -0.64% | 15,134 | 13,994,509 |
| 2025-01-21 | 9.59 | 9.59 | 9.24 | 9.32 | -1.69% | 21,057 | 19,686,376 |
| 2025-01-20 | 9.32 | 9.56 | 9.14 | 9.48 | +2.16% | 33,996 | 31,933,962 |
| 2025-01-17 | 9.12 | 9.32 | 9.02 | 9.28 | -0.54% | 29,840 | 27,507,551 |
| 2025-01-16 | 9.36 | 9.5 | 9.25 | 9.33 | -0.53% | 20,115 | 18,872,536 |
| 2025-01-15 | 9.41 | 9.46 | 9.28 | 9.38 | 0% | 22,919 | 21,495,597 |
| 2025-01-14 | 9 | 9.38 | 9 | 9.38 | +4.45% | 33,124 | 30,645,832 |
| 2025-01-13 | 8.88 | 9.03 | 8.74 | 8.98 | +0.79% | 22,229 | 19,785,519 |
| 2025-01-10 | 9.04 | 9.16 | 8.9 | 8.91 | -2.09% | 29,885 | 26,955,438 |
| 2025-01-09 | 9.02 | 9.15 | 9 | 9.1 | -0.44% | 27,051 | 24,584,410 |
| 2025-01-08 | 9.15 | 9.32 | 8.88 | 9.14 | 0% | 44,361 | 40,341,845 |
| 2025-01-07 | 9.15 | 9.23 | 8.93 | 9.14 | +0.77% | 42,769 | 38,755,340 |
| 2025-01-06 | 9.39 | 9.48 | 8.87 | 9.07 | -3.3% | 49,481 | 45,225,370 |
| 2025-01-03 | 9.81 | 10.13 | 9.38 | 9.38 | -5.16% | 64,951 | 62,563,949 |
| 2025-01-02 | 10.04 | 10.35 | 9.82 | 9.89 | -2.47% | 82,640 | 83,639,836 |
| 2024-12-31 | 10 | 10.86 | 9.9 | 10.14 | +2.22% | 92,093 | 94,945,566 |
| 2024-12-30 | 10.1 | 10.29 | 9.83 | 9.92 | -1.1% | 67,008 | 66,911,961 |
| 2024-12-27 | 9.45 | 10.24 | 9.38 | 10.03 | +6.48% | 103,905 | 103,122,647 |
| 2024-12-26 | 9.37 | 9.51 | 9.35 | 9.42 | +0.53% | 26,410 | 24,966,505 |
| 2024-12-25 | 9.6 | 9.62 | 9.26 | 9.37 | -2.6% | 36,972 | 34,679,676 |
| 2024-12-24 | 9.61 | 9.74 | 9.45 | 9.62 | -0.52% | 44,207 | 42,386,020 |
| 2024-12-23 | 10.19 | 10.25 | 9.65 | 9.67 | -5.1% | 66,059 | 65,309,819 |
| 2024-12-20 | 9.97 | 10.38 | 9.97 | 10.19 | +2.31% | 54,822 | 55,895,506 |
| 2024-12-19 | 10.07 | 10.16 | 9.84 | 9.96 | -1.78% | 50,064 | 49,868,972 |
| 2024-12-18 | 10.08 | 10.29 | 9.81 | 10.14 | +1.1% | 61,999 | 62,672,565 |
| 2024-12-17 | 10.54 | 10.6 | 9.99 | 10.03 | -5.91% | 98,408 | 100,382,710 |
| 2024-12-16 | 10.73 | 10.87 | 10.54 | 10.66 | -0.37% | 107,409 | 115,034,864 |
| 2024-12-13 | 11.1 | 11.3 | 10.64 | 10.7 | -4.46% | 174,005 | 188,783,825 |
| 2024-12-12 | 11.5 | 11.76 | 11.16 | 11.2 | +3.61% | 289,540 | 329,363,196 |
| 2024-12-11 | 10.81 | 10.81 | 10.81 | 10.81 | +9.97% | 25,678 | 27,758,275 |
| 2024-12-10 | 10.17 | 10.2 | 9.8 | 9.83 | -0.2% | 32,929 | 32,834,174 |
| 2024-12-09 | 9.86 | 10 | 9.74 | 9.85 | +0.31% | 37,302 | 36,693,901 |
| 2024-12-06 | 9.75 | 9.87 | 9.68 | 9.82 | +0.82% | 33,507 | 32,843,562 |
| 2024-12-05 | 9.84 | 9.94 | 9.67 | 9.74 | -1.32% | 49,476 | 48,198,460 |
| 2024-12-04 | 10.08 | 10.37 | 9.82 | 9.87 | -2.08% | 68,648 | 69,358,642 |
| 2024-12-03 | 9.95 | 10.13 | 9.85 | 10.08 | +1.51% | 53,190 | 53,360,018 |
| 2024-12-02 | 9.79 | 9.94 | 9.74 | 9.93 | +1.53% | 45,480 | 44,885,808 |
| 2024-11-29 | 9.58 | 9.8 | 9.58 | 9.78 | +1.35% | 51,171 | 49,747,184 |
| 2024-11-28 | 9.49 | 9.69 | 9.47 | 9.65 | +1.58% | 51,194 | 49,258,330 |
| 2024-11-27 | 9.47 | 9.6 | 9.2 | 9.5 | -0.63% | 37,891 | 35,402,075 |
| 2024-11-26 | 9.47 | 9.71 | 9.47 | 9.56 | +0.74% | 38,211 | 36,679,990 |
| 2024-11-25 | 9.19 | 9.62 | 9.19 | 9.49 | +2.93% | 43,805 | 41,286,809 |
| 2024-11-22 | 9.64 | 9.66 | 9.22 | 9.22 | -4.06% | 32,023 | 30,135,943 |
| 2024-11-21 | 9.47 | 9.75 | 9.44 | 9.61 | +1.16% | 38,243 | 36,704,638 |
| 2024-11-20 | 9.36 | 9.52 | 9.28 | 9.5 | +1.71% | 38,136 | 35,853,583 |
| 2024-11-19 | 9.31 | 9.44 | 9.14 | 9.34 | +0.32% | 31,485 | 29,195,751 |
| 2024-11-18 | 9.5 | 9.58 | 9.24 | 9.31 | -0.64% | 45,271 | 42,487,058 |
| 2024-11-15 | 9.44 | 9.7 | 9.37 | 9.37 | -0.74% | 59,455 | 56,617,699 |
| 2024-11-14 | 9.83 | 9.93 | 9.4 | 9.44 | -3.48% | 68,627 | 65,637,659 |
| 2024-11-13 | 9.8 | 10.09 | 9.56 | 9.78 | +2.52% | 110,428 | 108,636,994 |
| 2024-11-12 | 9.57 | 9.75 | 9.45 | 9.54 | +0.53% | 71,762 | 68,961,239 |
| 2024-11-11 | 9.56 | 9.56 | 9.32 | 9.49 | -1.04% | 63,007 | 59,388,229 |
| 2024-11-08 | 9.82 | 9.88 | 9.49 | 9.59 | -3.13% | 86,620 | 83,503,579 |
| 2024-11-07 | 9.41 | 10.09 | 9.32 | 9.9 | +5.21% | 106,644 | 104,372,438 |
| 2024-11-06 | 9.35 | 9.56 | 9.2 | 9.41 | +0.53% | 63,696 | 59,770,689 |
| 2024-11-05 | 9.4 | 9.47 | 9.27 | 9.36 | -0.74% | 66,763 | 62,431,346 |
| 2024-11-04 | 9.25 | 9.47 | 8.91 | 9.43 | +4.2% | 73,984 | 68,799,428 |
| 2024-11-01 | 9.11 | 9.35 | 9.01 | 9.05 | -1.84% | 75,594 | 69,199,750 |
| 2024-10-31 | 8.91 | 9.36 | 8.87 | 9.22 | +3.13% | 70,334 | 64,461,916 |
| 2024-10-30 | 8.82 | 9.05 | 8.82 | 8.94 | +1.13% | 40,734 | 36,374,111 |
| 2024-10-29 | 9.2 | 9.22 | 8.77 | 8.84 | -3.39% | 58,156 | 51,924,297 |
| 2024-10-28 | 8.8 | 9.15 | 8.8 | 9.15 | +4.33% | 61,316 | 55,307,361 |
| 2024-10-25 | 8.59 | 8.77 | 8.57 | 8.77 | +2.33% | 49,269 | 42,848,245 |
| 2024-10-24 | 8.54 | 8.63 | 8.51 | 8.57 | -0.12% | 29,914 | 25,654,952 |
| 2024-10-23 | 8.53 | 8.63 | 8.5 | 8.58 | +0.7% | 48,459 | 41,501,115 |
| 2024-10-22 | 8.36 | 8.6 | 8.36 | 8.52 | +1.07% | 47,354 | 40,211,540 |
| 2024-10-21 | 8.4 | 8.47 | 8.33 | 8.43 | +0.84% | 34,783 | 29,242,116 |
| 2024-10-18 | 8.2 | 8.45 | 8.16 | 8.36 | +1.95% | 42,580 | 35,379,176 |
| 2024-10-17 | 8.35 | 8.4 | 8.18 | 8.2 | -1.2% | 26,463 | 21,954,034 |
| 2024-10-16 | 8.24 | 8.35 | 8.21 | 8.3 | +0.36% | 25,489 | 21,123,598 |
| 2024-10-15 | 8.38 | 8.48 | 8.26 | 8.27 | -0.96% | 38,582 | 32,217,747 |
| 2024-10-14 | 8.28 | 8.43 | 8.23 | 8.35 | +1.46% | 35,201 | 29,313,641 |
| 2024-10-11 | 8.41 | 8.48 | 8.16 | 8.23 | -2.95% | 42,282 | 35,107,650 |
| 2024-10-10 | 8.35 | 8.63 | 8.35 | 8.48 | +2.29% | 64,444 | 54,945,782 |
| 2024-10-09 | 8.93 | 8.94 | 8.28 | 8.29 | -7.89% | 82,374 | 70,248,856 |
| 2024-10-08 | 9.58 | 9.67 | 8.65 | 9 | +2.27% | 93,940 | 86,055,790 |
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：