股票概览
10.06
-0.3%
-0.03
10.1
开盘价
10.15
最高价
9.97
最低价
63,514
成交量
数据更新至: 2025-03-25
技术指标
9.94
MA5 (5日均线)
9.82
MA10 (10日均线)
9.90
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 | 10.1 | 10.15 | 9.97 | 10.06 | -0.3% | 63,514 | 63,978,389 |
| 2025-03-24 | 10.03 | 10.27 | 9.99 | 10.09 | +0.6% | 148,561 | 150,319,664 |
| 2025-03-21 | 9.73 | 10.13 | 9.71 | 10.03 | +3.08% | 215,574 | 213,296,279 |
| 2025-03-20 | 9.76 | 9.92 | 9.71 | 9.73 | -0.51% | 120,421 | 117,900,516 |
| 2025-03-19 | 9.64 | 9.8 | 9.61 | 9.78 | +1.45% | 123,021 | 119,713,155 |
| 2025-03-18 | 9.65 | 9.68 | 9.58 | 9.64 | -0.21% | 94,958 | 91,391,511 |
| 2025-03-17 | 9.72 | 9.75 | 9.65 | 9.66 | -0.62% | 95,841 | 92,766,746 |
| 2025-03-14 | 9.73 | 9.82 | 9.68 | 9.72 | -0.21% | 132,892 | 129,246,156 |
| 2025-03-13 | 9.7 | 9.82 | 9.68 | 9.74 | +0.1% | 93,810 | 91,588,714 |
| 2025-03-12 | 9.71 | 9.74 | 9.6 | 9.73 | +0.31% | 95,911 | 92,721,086 |
| 2025-03-11 | 9.72 | 9.74 | 9.65 | 9.7 | -0.41% | 80,053 | 77,551,007 |
| 2025-03-10 | 9.79 | 9.83 | 9.7 | 9.74 | -0.51% | 88,095 | 85,909,482 |
| 2025-03-07 | 9.87 | 9.89 | 9.75 | 9.79 | -1.11% | 89,901 | 88,034,888 |
| 2025-03-06 | 10.05 | 10.1 | 9.81 | 9.9 | -1.79% | 159,893 | 158,265,547 |
| 2025-03-05 | 10.21 | 10.24 | 10.08 | 10.08 | -0.79% | 49,269 | 49,960,807 |
| 2025-03-04 | 10.06 | 10.21 | 9.98 | 10.16 | +1.2% | 84,129 | 85,194,535 |
| 2025-03-03 | 10.15 | 10.24 | 9.89 | 10.04 | -1.38% | 118,817 | 119,076,631 |
| 2025-02-28 | 10.19 | 10.23 | 10.12 | 10.18 | -0.1% | 68,417 | 69,603,677 |
| 2025-02-27 | 10.02 | 10.33 | 10 | 10.19 | +2.21% | 100,099 | 101,753,065 |
| 2025-02-26 | 10.1 | 10.24 | 9.97 | 9.97 | -1.48% | 95,592 | 96,212,210 |
| 2025-02-25 | 10.24 | 10.25 | 10.08 | 10.12 | -0.59% | 71,809 | 72,845,708 |
| 2025-02-24 | 10.16 | 10.36 | 10.11 | 10.18 | 0% | 67,801 | 69,345,046 |
| 2025-02-21 | 10.32 | 10.33 | 10.12 | 10.18 | -0.88% | 84,546 | 86,323,094 |
| 2025-02-20 | 10.5 | 10.52 | 10.1 | 10.27 | -2.1% | 92,611 | 95,404,553 |
| 2025-02-19 | 10.39 | 10.49 | 10.33 | 10.49 | +0.96% | 86,507 | 90,112,319 |
| 2025-02-18 | 9.99 | 10.49 | 9.97 | 10.39 | +3.18% | 213,679 | 219,585,648 |
| 2025-02-17 | 9.59 | 10.09 | 9.5 | 10.07 | +4.14% | 245,949 | 241,466,959 |
| 2025-02-14 | 9.56 | 9.75 | 9.51 | 9.67 | +0.83% | 132,302 | 127,609,235 |
| 2025-02-13 | 9.65 | 9.75 | 9.57 | 9.59 | -0.62% | 109,921 | 105,913,708 |
| 2025-02-12 | 9.7 | 9.73 | 9.58 | 9.65 | -0.52% | 90,278 | 86,997,419 |
| 2025-02-11 | 9.58 | 9.86 | 9.58 | 9.7 | +0.94% | 148,978 | 145,340,804 |
| 2025-02-10 | 9.62 | 9.71 | 9.5 | 9.61 | -0.21% | 128,197 | 123,149,211 |
| 2025-02-07 | 9.64 | 9.73 | 9.56 | 9.63 | -0.21% | 116,889 | 112,774,587 |
| 2025-02-06 | 9.8 | 9.9 | 9.61 | 9.65 | -2.03% | 137,894 | 133,638,983 |
| 2025-02-05 | 10.05 | 10.11 | 9.82 | 9.85 | -2.38% | 111,088 | 110,036,566 |
| 2025-01-27 | 9.83 | 10.14 | 9.78 | 10.09 | +2.64% | 96,140 | 96,538,304 |
| 2025-01-24 | 9.94 | 10 | 9.71 | 9.83 | -1.11% | 104,713 | 103,284,361 |
| 2025-01-23 | 9.69 | 9.95 | 9.67 | 9.94 | +3.11% | 150,916 | 148,757,208 |
| 2025-01-22 | 9.62 | 9.66 | 9.55 | 9.64 | +0.21% | 89,951 | 86,459,837 |
| 2025-01-21 | 9.77 | 9.78 | 9.57 | 9.62 | -1.84% | 109,166 | 105,081,976 |
| 2025-01-20 | 9.68 | 9.83 | 9.59 | 9.8 | +1.34% | 168,937 | 164,272,567 |
| 2025-01-17 | 9.81 | 9.81 | 9.56 | 9.67 | -1.43% | 119,926 | 115,853,780 |
| 2025-01-16 | 9.78 | 9.85 | 9.72 | 9.81 | +0.2% | 90,185 | 88,222,745 |
| 2025-01-15 | 9.78 | 10.08 | 9.76 | 9.79 | -0.71% | 121,512 | 120,434,526 |
| 2025-01-14 | 9.75 | 9.87 | 9.7 | 9.86 | +1.13% | 81,325 | 79,570,137 |
| 2025-01-13 | 9.88 | 9.95 | 9.68 | 9.75 | -0.91% | 130,734 | 128,075,337 |
| 2025-01-10 | 9.8 | 9.93 | 9.71 | 9.84 | +0.51% | 99,882 | 98,335,314 |
| 2025-01-09 | 9.9 | 9.96 | 9.67 | 9.79 | -1.9% | 155,883 | 152,548,033 |
| 2025-01-08 | 9.76 | 10.03 | 9.72 | 9.98 | +2.36% | 150,944 | 149,564,596 |
| 2025-01-07 | 9.83 | 9.92 | 9.7 | 9.75 | -0.81% | 94,801 | 92,655,081 |
| 2025-01-06 | 9.91 | 9.95 | 9.72 | 9.83 | -0.71% | 169,053 | 165,869,618 |
| 2025-01-03 | 9.98 | 10.02 | 9.75 | 9.9 | -0.2% | 178,776 | 176,963,659 |
| 2025-01-02 | 10.32 | 10.51 | 9.84 | 9.92 | -3.5% | 235,545 | 238,695,170 |
| 2024-12-31 | 10.11 | 10.36 | 10.02 | 10.28 | +1.48% | 140,143 | 143,819,335 |
| 2024-12-30 | 10.06 | 10.22 | 10.01 | 10.13 | -0.49% | 114,569 | 116,032,839 |
| 2024-12-27 | 9.86 | 10.19 | 9.86 | 10.18 | +2.83% | 131,380 | 132,104,752 |
| 2024-12-26 | 10.06 | 10.08 | 9.85 | 9.9 | -1.1% | 119,928 | 118,968,445 |
| 2024-12-25 | 10.01 | 10.08 | 9.92 | 10.01 | -0.1% | 96,682 | 96,666,680 |
| 2024-12-24 | 9.9 | 10.06 | 9.89 | 10.02 | +1.01% | 121,117 | 120,915,080 |
| 2024-12-23 | 9.9 | 10.05 | 9.86 | 9.92 | +0.61% | 134,845 | 134,436,481 |
| 2024-12-20 | 9.9 | 10.09 | 9.82 | 9.86 | -0.1% | 126,574 | 125,798,423 |
| 2024-12-19 | 9.76 | 10.03 | 9.74 | 9.87 | +1.23% | 200,252 | 198,431,510 |
| 2024-12-18 | 9.85 | 10.05 | 9.75 | 9.75 | -1.02% | 164,033 | 161,689,329 |
| 2024-12-17 | 9.97 | 10.25 | 9.78 | 9.85 | -0.61% | 256,496 | 254,139,461 |
| 2024-12-16 | 9.38 | 9.95 | 9.38 | 9.91 | +5.31% | 401,585 | 390,631,783 |
| 2024-12-13 | 9.4 | 9.45 | 9.31 | 9.41 | 0% | 270,811 | 253,948,540 |
| 2024-12-12 | 9.45 | 9.54 | 9.36 | 9.41 | -0.53% | 201,565 | 189,963,020 |
| 2024-12-11 | 9.72 | 9.8 | 9.42 | 9.46 | -3.37% | 169,922 | 161,891,560 |
| 2024-12-10 | 9.88 | 9.94 | 9.65 | 9.79 | -0.31% | 134,338 | 131,748,817 |
| 2024-12-09 | 9.66 | 9.9 | 9.56 | 9.82 | +1.66% | 169,552 | 166,265,226 |
| 2024-12-06 | 9.5 | 9.72 | 9.43 | 9.66 | +1.79% | 149,855 | 143,874,332 |
| 2024-12-05 | 9.49 | 9.52 | 9.34 | 9.49 | +0.96% | 148,807 | 140,760,793 |
| 2024-12-04 | 9.14 | 9.44 | 9.12 | 9.4 | +2.62% | 166,899 | 155,228,479 |
| 2024-12-03 | 9.03 | 9.19 | 9.01 | 9.16 | +1.44% | 134,849 | 123,163,966 |
| 2024-12-02 | 9.21 | 9.24 | 8.91 | 9.03 | -1.95% | 150,504 | 135,726,427 |
| 2024-11-29 | 9.2 | 9.36 | 9.19 | 9.21 | -0.43% | 96,114 | 89,019,708 |
| 2024-11-28 | 9.22 | 9.31 | 9.12 | 9.25 | +0.33% | 85,030 | 78,514,393 |
| 2024-11-27 | 9.15 | 9.23 | 9.03 | 9.22 | +0.99% | 96,840 | 88,593,115 |
| 2024-11-26 | 9.16 | 9.29 | 9.09 | 9.13 | +0.11% | 79,151 | 72,681,934 |
| 2024-11-25 | 9.18 | 9.38 | 9.02 | 9.12 | -0.98% | 121,172 | 111,547,837 |
| 2024-11-22 | 9.37 | 9.49 | 9.18 | 9.21 | -2.23% | 108,057 | 100,351,733 |
| 2024-11-21 | 9.33 | 9.55 | 9.3 | 9.42 | +0.53% | 84,991 | 79,847,015 |
| 2024-11-20 | 9.28 | 9.38 | 9.19 | 9.37 | +0.97% | 89,231 | 82,808,838 |
| 2024-11-19 | 9.21 | 9.37 | 9.18 | 9.28 | +0.43% | 115,758 | 107,289,212 |
| 2024-11-18 | 9.3 | 9.42 | 9.17 | 9.24 | -0.11% | 175,880 | 163,721,653 |
| 2024-11-15 | 8.85 | 9.3 | 8.81 | 9.25 | +4.05% | 332,082 | 303,402,997 |
| 2024-11-14 | 8.81 | 8.94 | 8.75 | 8.89 | +0.45% | 122,024 | 108,358,722 |
| 2024-11-13 | 8.86 | 8.89 | 8.76 | 8.85 | -0.11% | 94,801 | 83,706,130 |
| 2024-11-12 | 8.96 | 9.06 | 8.81 | 8.86 | -1.34% | 127,345 | 113,563,649 |
| 2024-11-11 | 9.06 | 9.07 | 8.92 | 8.98 | -1.21% | 101,861 | 91,552,506 |
| 2024-11-08 | 9.06 | 9.17 | 8.98 | 9.09 | +0.11% | 148,894 | 135,129,849 |
| 2024-11-07 | 9.05 | 9.18 | 8.91 | 9.08 | +1% | 125,941 | 113,850,501 |
| 2024-11-06 | 8.96 | 9.1 | 8.9 | 8.99 | -0.22% | 127,234 | 114,607,522 |
| 2024-11-05 | 9.08 | 9.09 | 8.93 | 9.01 | -0.77% | 134,277 | 120,781,918 |
| 2024-11-04 | 8.9 | 9.09 | 8.81 | 9.08 | +1.68% | 151,354 | 136,095,479 |
| 2024-11-01 | 8.59 | 8.95 | 8.51 | 8.93 | +3.96% | 259,263 | 228,840,735 |
| 2024-10-31 | 8.73 | 8.73 | 8.54 | 8.59 | -1.38% | 123,572 | 106,074,648 |
| 2024-10-30 | 8.74 | 8.76 | 8.6 | 8.71 | -0.11% | 108,262 | 93,853,914 |
| 2024-10-29 | 8.73 | 8.81 | 8.67 | 8.72 | -0.11% | 131,877 | 115,225,120 |
| 2024-10-28 | 8.82 | 8.82 | 8.67 | 8.73 | -0.8% | 111,400 | 97,308,575 |
| 2024-10-25 | 8.89 | 8.92 | 8.77 | 8.8 | -1.01% | 102,401 | 90,204,146 |
| 2024-10-24 | 9.01 | 9.12 | 8.86 | 8.89 | -1.33% | 115,979 | 104,027,326 |
| 2024-10-23 | 9 | 9.17 | 8.9 | 9.01 | -1.1% | 209,587 | 188,687,935 |
| 2024-10-22 | 9 | 9.11 | 8.61 | 9.11 | +2.82% | 346,442 | 310,130,167 |
| 2024-10-21 | 8.7 | 9 | 8.62 | 8.86 | +2.07% | 246,740 | 218,077,282 |
| 2024-10-18 | 8.63 | 8.79 | 8.52 | 8.68 | +0.58% | 156,823 | 135,836,639 |
| 2024-10-17 | 8.83 | 8.9 | 8.61 | 8.63 | -2.15% | 145,779 | 127,087,175 |
| 2024-10-16 | 8.52 | 8.85 | 8.51 | 8.82 | +2.44% | 210,230 | 184,124,944 |
| 2024-10-15 | 8.75 | 8.75 | 8.6 | 8.61 | -2.05% | 165,565 | 143,189,808 |
| 2024-10-14 | 8.65 | 8.91 | 8.5 | 8.79 | +2.57% | 249,447 | 217,961,236 |
| 2024-10-11 | 8.67 | 8.78 | 8.49 | 8.57 | -0.7% | 205,464 | 177,598,624 |
| 2024-10-10 | 8.44 | 8.82 | 8.44 | 8.63 | +2.86% | 300,728 | 260,699,464 |
| 2024-10-09 | 8.9 | 8.94 | 8.37 | 8.39 | -6.78% | 354,367 | 305,081,147 |
| 2024-10-08 | 9.91 | 10.09 | 8.9 | 9 | -2.28% | 556,262 | 519,045,296 |
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：