股票概览
10.08
-0.4%
-0.04
10.1
开盘价
10.19
最高价
9.97
最低价
39,781
成交量
数据更新至: 2025-03-25
技术指标
10.10
MA5 (5日均线)
10.06
MA10 (10日均线)
9.87
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 | 10.19 | 9.97 | 10.08 | -0.4% | 39,781 | 40,165,321 |
| 2025-03-24 | 10.1 | 10.28 | 9.88 | 10.12 | -0.1% | 74,869 | 75,388,164 |
| 2025-03-21 | 10.08 | 10.3 | 10.04 | 10.13 | 0% | 62,828 | 63,802,330 |
| 2025-03-20 | 10.09 | 10.2 | 10.03 | 10.13 | +0.9% | 44,423 | 44,953,936 |
| 2025-03-19 | 10.05 | 10.11 | 9.97 | 10.04 | +0.1% | 44,735 | 44,930,315 |
| 2025-03-18 | 9.99 | 10.08 | 9.97 | 10.03 | +0.2% | 39,369 | 39,415,468 |
| 2025-03-17 | 10.06 | 10.09 | 9.96 | 10.01 | -0.3% | 43,334 | 43,401,079 |
| 2025-03-14 | 9.99 | 10.06 | 9.9 | 10.04 | +0.6% | 54,502 | 54,420,992 |
| 2025-03-13 | 9.96 | 10.02 | 9.84 | 9.98 | -0.1% | 55,889 | 55,468,879 |
| 2025-03-12 | 10.08 | 10.09 | 9.92 | 9.99 | -0.6% | 56,051 | 55,929,299 |
| 2025-03-11 | 9.89 | 10.06 | 9.8 | 10.05 | +1.52% | 67,417 | 67,112,933 |
| 2025-03-10 | 9.73 | 10 | 9.7 | 9.9 | +1.54% | 75,290 | 74,465,393 |
| 2025-03-07 | 9.67 | 10.05 | 9.65 | 9.75 | +1.25% | 107,180 | 105,927,411 |
| 2025-03-06 | 9.59 | 9.7 | 9.55 | 9.63 | +0.52% | 40,381 | 38,897,356 |
| 2025-03-05 | 9.59 | 9.67 | 9.43 | 9.58 | -0.73% | 39,857 | 37,942,681 |
| 2025-03-04 | 9.45 | 9.65 | 9.45 | 9.65 | +1.15% | 38,943 | 37,429,560 |
| 2025-03-03 | 9.51 | 9.72 | 9.47 | 9.54 | +0.1% | 43,841 | 42,121,201 |
| 2025-02-28 | 9.59 | 9.8 | 9.49 | 9.53 | -1.14% | 51,142 | 49,375,427 |
| 2025-02-27 | 9.59 | 9.72 | 9.51 | 9.64 | +0.21% | 56,289 | 54,109,856 |
| 2025-02-26 | 9.4 | 9.7 | 9.4 | 9.62 | +2.67% | 64,739 | 61,825,764 |
| 2025-02-25 | 9.42 | 9.5 | 9.34 | 9.37 | -1.37% | 28,359 | 26,698,789 |
| 2025-02-24 | 9.44 | 9.54 | 9.33 | 9.5 | +0.64% | 35,852 | 33,860,046 |
| 2025-02-21 | 9.35 | 9.59 | 9.32 | 9.44 | +0.64% | 51,451 | 48,619,995 |
| 2025-02-20 | 9.4 | 9.41 | 9.31 | 9.38 | -0.32% | 28,453 | 26,611,822 |
| 2025-02-19 | 9.3 | 9.44 | 9.23 | 9.41 | +1.51% | 33,423 | 31,362,093 |
| 2025-02-18 | 9.49 | 9.53 | 9.24 | 9.27 | -1.49% | 35,167 | 33,010,276 |
| 2025-02-17 | 9.31 | 9.48 | 9.31 | 9.41 | +1.18% | 34,320 | 32,248,650 |
| 2025-02-14 | 9.44 | 9.45 | 9.25 | 9.3 | -1.17% | 26,323 | 24,608,392 |
| 2025-02-13 | 9.56 | 9.59 | 9.36 | 9.41 | -1.57% | 33,283 | 31,479,673 |
| 2025-02-12 | 9.45 | 9.58 | 9.41 | 9.56 | +1.16% | 31,171 | 29,705,579 |
| 2025-02-11 | 9.45 | 9.61 | 9.35 | 9.45 | +0.32% | 44,358 | 41,955,596 |
| 2025-02-10 | 9.4 | 9.43 | 9.32 | 9.42 | +0.32% | 34,368 | 32,245,905 |
| 2025-02-07 | 9.42 | 9.46 | 9.3 | 9.39 | -0.32% | 51,107 | 48,029,769 |
| 2025-02-06 | 9.17 | 9.49 | 9.15 | 9.42 | +2.06% | 50,423 | 46,911,657 |
| 2025-02-05 | 9.22 | 9.3 | 9.12 | 9.23 | +0.22% | 30,902 | 28,446,495 |
| 2025-01-27 | 9.27 | 9.43 | 9.18 | 9.21 | +0.11% | 33,734 | 31,340,600 |
| 2025-01-24 | 9.03 | 9.4 | 9 | 9.2 | +1.88% | 50,050 | 46,137,145 |
| 2025-01-23 | 9.02 | 9.18 | 9.01 | 9.03 | 0% | 23,423 | 21,344,854 |
| 2025-01-22 | 8.9 | 9.08 | 8.9 | 9.03 | +0.56% | 26,434 | 23,836,577 |
| 2025-01-21 | 9.12 | 9.19 | 8.91 | 8.98 | -1.86% | 30,280 | 27,308,616 |
| 2025-01-20 | 8.99 | 9.19 | 8.99 | 9.15 | +2.12% | 52,086 | 47,463,241 |
| 2025-01-17 | 8.93 | 9.1 | 8.82 | 8.96 | +0.34% | 40,566 | 36,403,630 |
| 2025-01-16 | 8.94 | 9.11 | 8.87 | 8.93 | +0.9% | 43,817 | 39,326,172 |
| 2025-01-15 | 8.95 | 8.96 | 8.81 | 8.85 | -1.12% | 21,114 | 18,757,535 |
| 2025-01-14 | 8.67 | 8.95 | 8.67 | 8.95 | +3.71% | 35,796 | 31,567,971 |
| 2025-01-13 | 8.67 | 8.67 | 8.31 | 8.63 | 0% | 30,124 | 25,636,702 |
| 2025-01-10 | 8.96 | 8.96 | 8.62 | 8.63 | -3.25% | 29,446 | 25,877,699 |
| 2025-01-09 | 8.9 | 8.98 | 8.83 | 8.92 | -0.11% | 25,128 | 22,394,881 |
| 2025-01-08 | 9.05 | 9.05 | 8.7 | 8.93 | -1.76% | 34,361 | 30,615,925 |
| 2025-01-07 | 8.95 | 9.09 | 8.82 | 9.09 | +1.68% | 34,467 | 30,960,622 |
| 2025-01-06 | 8.69 | 9.09 | 8.32 | 8.94 | +2.76% | 55,074 | 48,685,567 |
| 2025-01-03 | 9.17 | 9.18 | 8.64 | 8.7 | -4.5% | 46,644 | 41,368,628 |
| 2025-01-02 | 9.48 | 9.5 | 9.01 | 9.11 | -3.8% | 43,319 | 40,038,183 |
| 2024-12-31 | 9.79 | 9.84 | 9.41 | 9.47 | -3.17% | 42,479 | 40,801,706 |
| 2024-12-30 | 9.95 | 9.96 | 9.7 | 9.78 | -1.91% | 41,292 | 40,623,773 |
| 2024-12-27 | 9.8 | 10.12 | 9.67 | 9.97 | +3.21% | 76,571 | 76,432,347 |
| 2024-12-26 | 9.61 | 9.79 | 9.55 | 9.66 | +0.42% | 32,561 | 31,617,881 |
| 2024-12-25 | 9.78 | 9.87 | 9.42 | 9.62 | -1.84% | 46,924 | 44,885,451 |
| 2024-12-24 | 9.78 | 10.08 | 9.7 | 9.8 | +0.82% | 46,518 | 45,793,425 |
| 2024-12-23 | 10.16 | 10.19 | 9.7 | 9.72 | -4.24% | 61,832 | 60,990,363 |
| 2024-12-20 | 9.98 | 10.19 | 9.94 | 10.15 | +1.7% | 41,815 | 42,223,181 |
| 2024-12-19 | 9.9 | 10.06 | 9.82 | 9.98 | -0.2% | 34,834 | 34,588,428 |
| 2024-12-18 | 9.92 | 10.17 | 9.78 | 10 | +1.83% | 46,671 | 46,831,489 |
| 2024-12-17 | 10.3 | 10.33 | 9.79 | 9.82 | -4.38% | 69,543 | 69,490,894 |
| 2024-12-16 | 10.4 | 10.49 | 10.21 | 10.27 | -1.44% | 35,033 | 36,203,502 |
| 2024-12-13 | 10.57 | 10.65 | 10.39 | 10.42 | -1.42% | 42,406 | 44,437,572 |
| 2024-12-12 | 10.5 | 10.75 | 10.39 | 10.57 | +0.76% | 74,828 | 79,116,971 |
| 2024-12-11 | 10.23 | 10.6 | 10.2 | 10.49 | +2.84% | 103,445 | 108,037,048 |
| 2024-12-10 | 10.35 | 10.49 | 10.16 | 10.2 | -0.1% | 65,578 | 67,265,270 |
| 2024-12-09 | 10.13 | 10.22 | 10.07 | 10.21 | +1.09% | 46,891 | 47,570,729 |
| 2024-12-06 | 10.15 | 10.18 | 10.03 | 10.1 | -0.69% | 54,065 | 54,597,227 |
| 2024-12-05 | 10.1 | 10.25 | 10.06 | 10.17 | +0.3% | 33,455 | 34,069,659 |
| 2024-12-04 | 10.29 | 10.29 | 10.05 | 10.14 | -1.55% | 36,376 | 37,009,901 |
| 2024-12-03 | 10.4 | 10.42 | 10.2 | 10.3 | -0.68% | 39,677 | 40,924,443 |
| 2024-12-02 | 10.12 | 10.38 | 10.03 | 10.37 | +2.57% | 54,663 | 55,966,318 |
| 2024-11-29 | 10.11 | 10.19 | 9.93 | 10.11 | -0.3% | 44,188 | 44,553,989 |
| 2024-11-28 | 10.01 | 10.24 | 10.01 | 10.14 | +0.9% | 52,756 | 53,523,817 |
| 2024-11-27 | 9.97 | 10.05 | 9.58 | 10.05 | +0.8% | 42,081 | 41,332,328 |
| 2024-11-26 | 9.91 | 10.25 | 9.9 | 9.97 | -0.1% | 33,025 | 33,242,597 |
| 2024-11-25 | 9.78 | 9.99 | 9.73 | 9.98 | +2.15% | 36,443 | 36,007,737 |
| 2024-11-22 | 10.16 | 10.22 | 9.75 | 9.77 | -3.84% | 36,912 | 36,898,918 |
| 2024-11-21 | 10.13 | 10.21 | 10.03 | 10.16 | 0% | 24,615 | 24,981,677 |
| 2024-11-20 | 10 | 10.2 | 9.94 | 10.16 | +1.2% | 30,784 | 31,092,511 |
| 2024-11-19 | 9.82 | 10.04 | 9.82 | 10.04 | +1.83% | 37,465 | 37,313,920 |
| 2024-11-18 | 9.97 | 10.2 | 9.72 | 9.86 | -1.5% | 55,710 | 55,246,470 |
| 2024-11-15 | 10.13 | 10.24 | 9.93 | 10.01 | -1.38% | 50,307 | 50,872,220 |
| 2024-11-14 | 10.48 | 10.59 | 10.12 | 10.15 | -3.61% | 62,452 | 64,390,454 |
| 2024-11-13 | 10.58 | 10.73 | 10.27 | 10.53 | -0.19% | 74,515 | 78,246,261 |
| 2024-11-12 | 10.3 | 10.74 | 10.28 | 10.55 | +2.63% | 108,773 | 114,229,236 |
| 2024-11-11 | 10.19 | 10.29 | 10.15 | 10.28 | +0.88% | 52,746 | 53,977,111 |
| 2024-11-08 | 10.27 | 10.37 | 10.15 | 10.19 | -0.88% | 63,257 | 64,796,647 |
| 2024-11-07 | 10.13 | 10.29 | 10.02 | 10.28 | +2.39% | 74,144 | 75,884,624 |
| 2024-11-06 | 9.93 | 10.12 | 9.93 | 10.04 | +0.2% | 58,283 | 58,435,261 |
| 2024-11-05 | 9.9 | 10.02 | 9.86 | 10.02 | +1.01% | 65,390 | 65,021,484 |
| 2024-11-04 | 9.8 | 9.94 | 9.78 | 9.92 | +1.43% | 36,128 | 35,746,270 |
| 2024-11-01 | 9.9 | 9.99 | 9.7 | 9.78 | -2.1% | 54,212 | 53,357,939 |
| 2024-10-31 | 9.97 | 10.05 | 9.88 | 9.99 | +0.2% | 60,001 | 59,803,568 |
| 2024-10-30 | 10.05 | 10.2 | 9.83 | 9.97 | -1.19% | 66,498 | 66,510,733 |
| 2024-10-29 | 10.31 | 10.38 | 10.02 | 10.09 | -1.56% | 59,551 | 60,392,531 |
| 2024-10-28 | 10 | 10.3 | 10 | 10.25 | +3.12% | 73,233 | 74,772,666 |
| 2024-10-25 | 9.77 | 9.95 | 9.77 | 9.94 | +1.43% | 45,832 | 45,373,264 |
| 2024-10-24 | 9.88 | 9.9 | 9.7 | 9.8 | -1.01% | 40,916 | 40,058,971 |
| 2024-10-23 | 9.86 | 10.04 | 9.8 | 9.9 | +0.61% | 67,395 | 66,866,387 |
| 2024-10-22 | 9.67 | 9.88 | 9.61 | 9.84 | +1.76% | 61,015 | 59,626,959 |
| 2024-10-21 | 9.69 | 9.77 | 9.6 | 9.67 | -0.1% | 63,509 | 61,407,276 |
| 2024-10-18 | 9.45 | 9.8 | 9.43 | 9.68 | +1.68% | 62,598 | 60,251,023 |
| 2024-10-17 | 9.55 | 9.71 | 9.47 | 9.52 | -0.31% | 45,740 | 43,856,148 |
| 2024-10-16 | 9.45 | 9.63 | 9.42 | 9.55 | 0% | 39,653 | 37,874,306 |
| 2024-10-15 | 9.72 | 9.72 | 9.52 | 9.55 | -1.75% | 55,723 | 53,489,963 |
| 2024-10-14 | 9.63 | 9.74 | 9.52 | 9.72 | +1.04% | 56,188 | 54,216,626 |
| 2024-10-11 | 9.93 | 9.97 | 9.49 | 9.62 | -2.63% | 68,333 | 66,191,315 |
| 2024-10-10 | 9.95 | 10.13 | 9.74 | 9.88 | +0.41% | 83,683 | 83,488,999 |
| 2024-10-09 | 10.28 | 10.41 | 9.84 | 9.84 | -7.08% | 136,408 | 138,150,979 |
| 2024-10-08 | 11.12 | 11.12 | 9.81 | 10.59 | +4.64% | 248,692 | 261,372,981 |
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：