股票概览
10.06
-1.28%
-0.13
10.28
开盘价
10.28
最高价
9.83
最低价
74,399
成交量
数据更新至: 2025-03-25
技术指标
10.29
MA5 (5日均线)
10.41
MA10 (10日均线)
10.07
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 | 10.28 | 10.28 | 9.83 | 10.06 | -1.28% | 74,399 | 74,214,880 |
| 2025-03-24 | 10.21 | 10.25 | 10 | 10.19 | +0.3% | 81,967 | 83,088,982 |
| 2025-03-21 | 10.4 | 10.49 | 10.11 | 10.16 | -2.96% | 115,798 | 119,205,885 |
| 2025-03-20 | 10.65 | 10.78 | 10.43 | 10.47 | -0.85% | 93,091 | 98,710,742 |
| 2025-03-19 | 10.9 | 10.95 | 10.54 | 10.56 | -3.12% | 129,087 | 137,279,637 |
| 2025-03-18 | 11.05 | 11.12 | 10.68 | 10.9 | -0.82% | 204,722 | 221,911,780 |
| 2025-03-17 | 11.11 | 11.63 | 10.88 | 10.99 | +0.92% | 343,640 | 382,183,939 |
| 2025-03-14 | 10.12 | 10.89 | 10.07 | 10.89 | +10% | 246,343 | 260,614,168 |
| 2025-03-13 | 9.91 | 10.04 | 9.83 | 9.9 | -0.4% | 30,289 | 30,040,830 |
| 2025-03-12 | 10.08 | 10.12 | 9.92 | 9.94 | -1.39% | 39,120 | 39,183,608 |
| 2025-03-11 | 9.71 | 10.09 | 9.69 | 10.08 | +2.86% | 59,419 | 58,870,236 |
| 2025-03-10 | 9.6 | 9.81 | 9.53 | 9.8 | +2.08% | 56,120 | 54,386,577 |
| 2025-03-07 | 9.65 | 9.79 | 9.55 | 9.6 | -0.72% | 36,455 | 35,139,247 |
| 2025-03-06 | 9.67 | 9.72 | 9.53 | 9.67 | +0.52% | 47,669 | 45,942,566 |
| 2025-03-05 | 9.7 | 9.77 | 9.53 | 9.62 | -0.21% | 41,654 | 39,946,965 |
| 2025-03-04 | 9.94 | 9.94 | 9.58 | 9.64 | -1.93% | 67,823 | 65,559,485 |
| 2025-03-03 | 9.72 | 10.22 | 9.72 | 9.83 | +0.72% | 119,972 | 119,600,901 |
| 2025-02-28 | 9.98 | 10.35 | 9.7 | 9.76 | -1.21% | 192,994 | 192,871,083 |
| 2025-02-27 | 9.47 | 9.89 | 9.4 | 9.88 | +4.44% | 131,265 | 127,412,366 |
| 2025-02-26 | 9.15 | 9.5 | 9.15 | 9.46 | +3.05% | 93,543 | 87,556,226 |
| 2025-02-25 | 9.09 | 9.48 | 9.01 | 9.18 | +1.1% | 103,339 | 95,799,057 |
| 2025-02-24 | 8.91 | 9.11 | 8.91 | 9.08 | +1.79% | 58,839 | 53,237,710 |
| 2025-02-21 | 9.08 | 9.16 | 8.87 | 8.92 | -1.65% | 58,569 | 52,396,461 |
| 2025-02-20 | 8.8 | 9.11 | 8.78 | 9.07 | +2.95% | 66,763 | 60,032,827 |
| 2025-02-19 | 8.71 | 8.83 | 8.7 | 8.81 | +1.61% | 40,816 | 35,836,855 |
| 2025-02-18 | 8.96 | 9 | 8.65 | 8.67 | -3.24% | 51,177 | 45,003,722 |
| 2025-02-17 | 8.96 | 9 | 8.82 | 8.96 | -0.11% | 43,137 | 38,523,168 |
| 2025-02-14 | 8.97 | 9.1 | 8.86 | 8.97 | +0.11% | 46,085 | 41,459,011 |
| 2025-02-13 | 8.99 | 9.04 | 8.9 | 8.96 | -0.44% | 51,637 | 46,346,560 |
| 2025-02-12 | 8.97 | 9 | 8.9 | 9 | +0.22% | 38,135 | 34,137,780 |
| 2025-02-11 | 8.94 | 9.1 | 8.8 | 8.98 | +0.9% | 67,529 | 60,316,227 |
| 2025-02-10 | 8.63 | 8.92 | 8.63 | 8.9 | +3.13% | 67,388 | 59,020,008 |
| 2025-02-07 | 8.55 | 8.73 | 8.51 | 8.63 | +0.58% | 63,991 | 55,280,760 |
| 2025-02-06 | 8.5 | 8.58 | 8.42 | 8.58 | +0.94% | 46,152 | 39,256,284 |
| 2025-02-05 | 8.63 | 8.67 | 8.45 | 8.5 | -1.05% | 76,243 | 65,004,811 |
| 2025-01-27 | 8.74 | 8.88 | 8.59 | 8.59 | -1.04% | 54,340 | 47,266,476 |
| 2025-01-24 | 8.71 | 8.75 | 8.59 | 8.68 | -0.46% | 75,903 | 65,831,255 |
| 2025-01-23 | 9.1 | 9.16 | 8.72 | 8.72 | -3.43% | 117,082 | 104,466,979 |
| 2025-01-22 | 9.19 | 9.27 | 8.94 | 9.03 | -6.13% | 200,295 | 181,672,024 |
| 2025-01-21 | 8.93 | 9.76 | 8.72 | 9.62 | +8.46% | 184,685 | 175,542,554 |
| 2025-01-20 | 8.87 | 8.97 | 8.7 | 8.87 | 0% | 45,945 | 40,772,272 |
| 2025-01-17 | 8.76 | 8.94 | 8.66 | 8.87 | +1.26% | 41,510 | 36,516,028 |
| 2025-01-16 | 8.65 | 8.9 | 8.65 | 8.76 | +0.81% | 41,016 | 36,002,434 |
| 2025-01-15 | 8.64 | 8.7 | 8.55 | 8.69 | 0% | 45,072 | 38,985,408 |
| 2025-01-14 | 8.45 | 8.71 | 8.29 | 8.69 | +2.84% | 48,635 | 41,920,606 |
| 2025-01-13 | 8.4 | 8.47 | 8.1 | 8.45 | +0.6% | 50,433 | 41,981,527 |
| 2025-01-10 | 8.7 | 8.73 | 8.39 | 8.4 | -3.45% | 46,908 | 39,985,266 |
| 2025-01-09 | 8.9 | 8.93 | 8.67 | 8.7 | -2.25% | 44,702 | 39,296,026 |
| 2025-01-08 | 8.84 | 8.93 | 8.6 | 8.9 | +0.68% | 45,540 | 40,147,644 |
| 2025-01-07 | 8.86 | 8.91 | 8.67 | 8.84 | +0.23% | 40,892 | 35,949,769 |
| 2025-01-06 | 9.07 | 9.12 | 8.68 | 8.82 | -2.65% | 68,085 | 60,485,581 |
| 2025-01-03 | 9.69 | 9.78 | 9.03 | 9.06 | -6.4% | 103,709 | 96,313,464 |
| 2025-01-02 | 9.3 | 9.97 | 9.29 | 9.68 | +3.97% | 153,969 | 149,358,716 |
| 2024-12-31 | 9.41 | 9.52 | 9.3 | 9.31 | -0.96% | 48,916 | 46,016,968 |
| 2024-12-30 | 9.53 | 9.58 | 9.36 | 9.4 | -1.98% | 53,316 | 50,245,964 |
| 2024-12-27 | 9.48 | 9.71 | 9.36 | 9.59 | +1.37% | 73,679 | 70,563,535 |
| 2024-12-26 | 9.51 | 9.58 | 9.37 | 9.46 | -0.53% | 59,254 | 55,951,697 |
| 2024-12-25 | 9.66 | 9.68 | 9.36 | 9.51 | -1.76% | 55,230 | 52,386,997 |
| 2024-12-24 | 9.53 | 9.68 | 9.48 | 9.68 | +2.11% | 54,888 | 52,646,145 |
| 2024-12-23 | 9.95 | 10 | 9.47 | 9.48 | -4.91% | 89,182 | 86,425,659 |
| 2024-12-20 | 9.82 | 10.29 | 9.82 | 9.97 | +2.15% | 79,507 | 79,700,743 |
| 2024-12-19 | 9.8 | 9.84 | 9.5 | 9.76 | -1.31% | 69,820 | 67,595,673 |
| 2024-12-18 | 9.93 | 10.04 | 9.8 | 9.89 | -0.4% | 61,376 | 60,986,447 |
| 2024-12-17 | 10.39 | 10.45 | 9.9 | 9.93 | -5.34% | 98,576 | 99,009,501 |
| 2024-12-16 | 10.65 | 10.83 | 10.3 | 10.49 | -2.96% | 129,519 | 136,909,175 |
| 2024-12-13 | 11 | 11.05 | 10.73 | 10.81 | -4% | 176,381 | 191,522,948 |
| 2024-12-12 | 10.62 | 11.38 | 10.45 | 11.26 | +6.63% | 277,319 | 303,128,955 |
| 2024-12-11 | 10.26 | 10.6 | 10.07 | 10.56 | +1.64% | 221,709 | 231,570,974 |
| 2024-12-10 | 10.28 | 10.9 | 10.23 | 10.39 | +4.84% | 285,026 | 302,598,317 |
| 2024-12-09 | 10.01 | 10.05 | 9.8 | 9.91 | -1% | 42,784 | 42,399,042 |
| 2024-12-06 | 9.85 | 10.08 | 9.82 | 10.01 | +1.11% | 44,321 | 44,139,379 |
| 2024-12-05 | 10.02 | 10.06 | 9.8 | 9.9 | -1.79% | 62,289 | 61,653,653 |
| 2024-12-04 | 10.19 | 10.35 | 9.99 | 10.08 | -0.49% | 52,635 | 53,473,539 |
| 2024-12-03 | 10.23 | 10.45 | 10.1 | 10.13 | -1.07% | 60,486 | 61,847,662 |
| 2024-12-02 | 9.9 | 10.48 | 9.89 | 10.24 | +3.85% | 128,231 | 131,736,909 |
| 2024-11-29 | 9.64 | 9.92 | 9.64 | 9.86 | +1.86% | 74,067 | 72,876,574 |
| 2024-11-28 | 9.58 | 9.75 | 9.56 | 9.68 | +0.94% | 51,727 | 50,044,233 |
| 2024-11-27 | 9.37 | 9.59 | 9.18 | 9.59 | +1.59% | 46,760 | 43,885,037 |
| 2024-11-26 | 9.31 | 9.5 | 9.31 | 9.44 | +0.53% | 41,095 | 38,773,072 |
| 2024-11-25 | 9.03 | 9.42 | 9.01 | 9.39 | +4.1% | 64,301 | 59,624,670 |
| 2024-11-22 | 9.42 | 9.44 | 9 | 9.02 | -4.25% | 57,070 | 52,544,214 |
| 2024-11-21 | 9.45 | 9.49 | 9.34 | 9.42 | -0.32% | 33,014 | 31,106,749 |
| 2024-11-20 | 9.28 | 9.51 | 9.27 | 9.45 | +1.29% | 42,927 | 40,376,328 |
| 2024-11-19 | 9.2 | 9.33 | 9.17 | 9.33 | +1.19% | 41,181 | 38,052,251 |
| 2024-11-18 | 9.5 | 9.61 | 9.16 | 9.22 | -2.95% | 72,644 | 67,803,441 |
| 2024-11-15 | 9.45 | 9.75 | 9.45 | 9.5 | +0.64% | 73,296 | 70,337,332 |
| 2024-11-14 | 9.76 | 9.8 | 9.42 | 9.44 | -3.77% | 65,604 | 62,880,284 |
| 2024-11-13 | 9.88 | 9.94 | 9.68 | 9.81 | -1.51% | 74,059 | 72,616,101 |
| 2024-11-12 | 9.75 | 10.23 | 9.72 | 9.96 | +2.15% | 130,315 | 130,526,132 |
| 2024-11-11 | 9.72 | 9.77 | 9.6 | 9.75 | -0.71% | 67,987 | 65,896,449 |
| 2024-11-08 | 9.86 | 9.93 | 9.58 | 9.82 | -0.1% | 113,050 | 110,376,087 |
| 2024-11-07 | 9.41 | 9.87 | 9.32 | 9.83 | +4.13% | 147,133 | 142,932,421 |
| 2024-11-06 | 9.26 | 9.56 | 9.11 | 9.44 | +2.05% | 105,466 | 98,719,702 |
| 2024-11-05 | 9.34 | 9.34 | 9.1 | 9.25 | +0.33% | 86,200 | 79,612,063 |
| 2024-11-04 | 9.11 | 9.24 | 9.05 | 9.22 | +0.77% | 90,093 | 82,443,113 |
| 2024-11-01 | 9.12 | 9.38 | 9.02 | 9.15 | +0.33% | 126,709 | 116,764,802 |
| 2024-10-31 | 9 | 9.39 | 8.97 | 9.12 | +3.17% | 167,158 | 153,241,183 |
| 2024-10-30 | 9.2 | 9.2 | 8.75 | 8.84 | +4.99% | 226,071 | 203,172,960 |
| 2024-10-29 | 8.65 | 8.7 | 8.39 | 8.42 | -1.52% | 92,220 | 78,494,309 |
| 2024-10-28 | 8.18 | 8.58 | 8.17 | 8.55 | +4.14% | 119,683 | 100,825,079 |
| 2024-10-25 | 8.13 | 8.24 | 8.13 | 8.21 | +0.98% | 59,081 | 48,350,506 |
| 2024-10-24 | 8.15 | 8.22 | 8.11 | 8.13 | -4.24% | 110,887 | 90,505,550 |
| 2024-10-23 | 8.53 | 8.57 | 8.41 | 8.49 | -0.12% | 101,081 | 85,586,756 |
| 2024-10-22 | 8.48 | 8.52 | 8.35 | 8.5 | +2.29% | 94,906 | 80,064,223 |
| 2024-10-21 | 8.21 | 8.33 | 8.17 | 8.31 | +1.09% | 63,153 | 52,050,957 |
| 2024-10-18 | 8.14 | 8.28 | 8.08 | 8.22 | +1.86% | 93,484 | 76,114,694 |
| 2024-10-17 | 8.21 | 8.26 | 8.06 | 8.07 | -1.1% | 33,885 | 27,686,242 |
| 2024-10-16 | 8.04 | 8.24 | 8.04 | 8.16 | -0.12% | 30,732 | 25,115,645 |
| 2024-10-15 | 8.35 | 8.41 | 8.17 | 8.17 | -2.74% | 43,225 | 35,828,554 |
| 2024-10-14 | 8.27 | 8.41 | 8.21 | 8.4 | +0.36% | 52,789 | 43,934,436 |
| 2024-10-11 | 8.4 | 8.71 | 8.31 | 8.37 | -0.95% | 65,734 | 55,905,072 |
| 2024-10-10 | 8.39 | 8.6 | 8.35 | 8.45 | +2.05% | 66,285 | 56,222,815 |
| 2024-10-09 | 9.1 | 9.1 | 8.28 | 8.28 | -9.31% | 107,459 | 92,317,383 |
| 2024-10-08 | 9.75 | 9.8 | 8.86 | 9.13 | +1.78% | 191,886 | 178,686,141 |
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：