股票概览
10.84
-9.97%
-1.2
10.84
开盘价
10.84
最高价
10.84
最低价
18,769
成交量
数据更新至: 2025-03-25
技术指标
12.55
MA5 (5日均线)
12.85
MA10 (10日均线)
12.33
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 | 10.84 | 10.84 | 10.84 | 10.84 | -9.97% | 18,769 | 20,345,596 |
| 2025-03-24 | 12.04 | 12.04 | 12.04 | 12.04 | -10.01% | 37,314 | 44,926,056 |
| 2025-03-21 | 13.09 | 13.86 | 13.09 | 13.38 | +0.83% | 196,011 | 264,280,425 |
| 2025-03-20 | 13.01 | 13.39 | 12.85 | 13.27 | +0.38% | 149,490 | 195,808,809 |
| 2025-03-19 | 12.9 | 13.68 | 12.9 | 13.22 | -0.6% | 169,557 | 225,201,943 |
| 2025-03-18 | 13.7 | 13.82 | 13.28 | 13.3 | -5.87% | 265,966 | 357,281,177 |
| 2025-03-17 | 12.76 | 14.84 | 12.76 | 14.13 | +4.28% | 402,176 | 548,114,312 |
| 2025-03-14 | 13 | 14.29 | 12.8 | 13.55 | +4.31% | 464,235 | 635,876,919 |
| 2025-03-13 | 11.76 | 12.99 | 11.52 | 12.99 | +9.99% | 279,223 | 352,224,913 |
| 2025-03-12 | 11.8 | 12.26 | 11.73 | 11.81 | -1.67% | 148,043 | 175,890,082 |
| 2025-03-11 | 11.57 | 12.3 | 11.47 | 12.01 | +1.61% | 188,023 | 223,696,389 |
| 2025-03-10 | 11.94 | 12.14 | 11.69 | 11.82 | -2.88% | 148,308 | 175,459,621 |
| 2025-03-07 | 11.7 | 12.57 | 11.51 | 12.17 | +2.53% | 253,824 | 304,767,933 |
| 2025-03-06 | 11.6 | 11.96 | 11.38 | 11.87 | +3.58% | 176,170 | 206,281,288 |
| 2025-03-05 | 11.94 | 12.13 | 11.3 | 11.46 | -3.05% | 157,309 | 181,518,015 |
| 2025-03-04 | 12.29 | 12.34 | 11.6 | 11.82 | -4.06% | 221,159 | 262,439,048 |
| 2025-03-03 | 12.28 | 12.99 | 12.2 | 12.32 | +0.33% | 363,857 | 455,363,100 |
| 2025-02-28 | 11.08 | 12.28 | 10.89 | 12.28 | +10.04% | 250,903 | 300,612,961 |
| 2025-02-27 | 11.05 | 11.44 | 10.94 | 11.16 | +0.72% | 133,062 | 149,064,654 |
| 2025-02-26 | 11.33 | 11.4 | 10.84 | 11.08 | -1.69% | 142,541 | 156,894,912 |
| 2025-02-25 | 11.55 | 11.75 | 11.21 | 11.27 | -4.81% | 158,451 | 180,137,287 |
| 2025-02-24 | 11.4 | 12.4 | 11.12 | 11.84 | +3.95% | 197,716 | 234,214,566 |
| 2025-02-21 | 11.2 | 11.83 | 11.19 | 11.39 | +0.98% | 169,199 | 194,358,151 |
| 2025-02-20 | 12.05 | 12.05 | 11.13 | 11.28 | -6.47% | 195,795 | 224,169,155 |
| 2025-02-19 | 12 | 12.42 | 11.8 | 12.06 | -1.87% | 206,534 | 248,356,818 |
| 2025-02-18 | 11.38 | 12.86 | 11.29 | 12.29 | +3.63% | 305,562 | 369,737,490 |
| 2025-02-17 | 11.22 | 12 | 10.24 | 11.86 | +4.22% | 259,338 | 292,554,301 |
| 2025-02-14 | 11.2 | 12.2 | 11.2 | 11.38 | +2.06% | 340,374 | 393,798,228 |
| 2025-02-13 | 10.14 | 11.15 | 9.87 | 11.15 | +9.96% | 188,614 | 205,354,762 |
| 2025-02-12 | 9.59 | 10.43 | 9.45 | 10.14 | +6.07% | 176,542 | 172,148,027 |
| 2025-02-11 | 10.05 | 10.42 | 9.51 | 9.56 | -4.02% | 223,314 | 217,113,078 |
| 2025-02-10 | 9.3 | 9.96 | 9.15 | 9.96 | +10.06% | 205,431 | 196,260,935 |
| 2025-02-07 | 8.81 | 9.31 | 8.73 | 9.05 | +2.03% | 221,413 | 200,850,016 |
| 2025-02-06 | 8.33 | 9.06 | 8.33 | 8.87 | +4.97% | 266,844 | 231,277,821 |
| 2025-02-05 | 8.45 | 8.45 | 8.45 | 8.45 | -10.01% | 28,401 | 23,998,845 |
| 2025-01-27 | 9.39 | 9.39 | 9.39 | 9.39 | -9.97% | 19,710 | 18,507,690 |
| 2025-01-24 | 10.64 | 10.64 | 10.3 | 10.43 | -1.97% | 77,166 | 80,394,115 |
| 2025-01-23 | 10.78 | 11.16 | 10.64 | 10.64 | -0.75% | 63,640 | 69,685,315 |
| 2025-01-22 | 11.01 | 11.01 | 10.69 | 10.72 | -2.55% | 50,000 | 53,870,156 |
| 2025-01-21 | 11.29 | 11.33 | 10.66 | 11 | -2.22% | 63,495 | 69,829,632 |
| 2025-01-20 | 11.4 | 11.52 | 11.13 | 11.25 | -0.79% | 75,854 | 85,834,155 |
| 2025-01-17 | 11.24 | 11.91 | 11.16 | 11.34 | -0.09% | 112,743 | 129,875,485 |
| 2025-01-16 | 11.28 | 11.64 | 11.05 | 11.35 | +0.62% | 75,904 | 86,195,833 |
| 2025-01-15 | 11.28 | 11.49 | 11.18 | 11.28 | -0.7% | 68,061 | 76,982,906 |
| 2025-01-14 | 10.73 | 11.41 | 10.64 | 11.36 | +6.87% | 96,010 | 106,497,182 |
| 2025-01-13 | 10.44 | 10.64 | 10.18 | 10.63 | +1.33% | 55,772 | 58,264,223 |
| 2025-01-10 | 10.98 | 11.15 | 10.43 | 10.49 | -5.32% | 64,503 | 69,450,305 |
| 2025-01-09 | 11.02 | 11.25 | 10.88 | 11.08 | -0.09% | 70,326 | 78,216,649 |
| 2025-01-08 | 10.88 | 11.2 | 10.6 | 11.09 | +1.74% | 102,671 | 112,653,807 |
| 2025-01-07 | 10.64 | 11.01 | 10.34 | 10.9 | +5.31% | 106,722 | 113,050,181 |
| 2025-01-06 | 10.52 | 10.85 | 10.2 | 10.35 | -7.09% | 128,383 | 134,541,932 |
| 2025-01-03 | 12.3 | 12.3 | 11.14 | 11.14 | -10.02% | 141,593 | 162,388,597 |
| 2025-01-02 | 11.8 | 12.79 | 11.65 | 12.38 | +0.65% | 167,423 | 203,741,065 |
| 2024-12-31 | 11.65 | 12.76 | 11.65 | 12.3 | +6.03% | 212,961 | 262,945,337 |
| 2024-12-30 | 11.76 | 11.77 | 11.38 | 11.6 | -2.11% | 80,714 | 93,024,569 |
| 2024-12-27 | 11.58 | 12.05 | 11.46 | 11.85 | +1.46% | 105,764 | 125,480,717 |
| 2024-12-26 | 11.46 | 12.39 | 11.46 | 11.68 | +1.74% | 160,759 | 190,615,449 |
| 2024-12-25 | 12.3 | 12.39 | 11.41 | 11.48 | -7.79% | 151,519 | 176,379,531 |
| 2024-12-24 | 12.9 | 12.98 | 12.14 | 12.45 | -5.32% | 175,889 | 219,041,702 |
| 2024-12-23 | 14.1 | 14.33 | 13.06 | 13.15 | -8.81% | 167,856 | 226,871,753 |
| 2024-12-20 | 14.4 | 15.1 | 14.28 | 14.42 | -1.23% | 151,579 | 221,542,029 |
| 2024-12-19 | 15.45 | 15.89 | 14.5 | 14.6 | -9.15% | 280,104 | 418,665,295 |
| 2024-12-18 | 15.77 | 16.79 | 15.62 | 16.07 | -1.35% | 293,456 | 476,248,499 |
| 2024-12-17 | 15.03 | 16.7 | 14.68 | 16.29 | +7.31% | 378,680 | 610,230,346 |
| 2024-12-16 | 15.31 | 15.64 | 15 | 15.18 | -1.3% | 137,490 | 209,675,919 |
| 2024-12-13 | 16 | 16 | 15.33 | 15.38 | -5.88% | 194,160 | 303,379,490 |
| 2024-12-12 | 15.11 | 16.57 | 14.98 | 16.34 | +6.17% | 304,386 | 486,399,840 |
| 2024-12-11 | 14.68 | 16.02 | 14.57 | 15.39 | +2.4% | 167,925 | 260,488,277 |
| 2024-12-10 | 15.9 | 15.9 | 14.86 | 15.03 | +0.27% | 131,308 | 201,320,329 |
| 2024-12-09 | 15.24 | 15.4 | 14.8 | 14.99 | -2.73% | 113,552 | 170,881,411 |
| 2024-12-06 | 15.43 | 15.76 | 15.2 | 15.41 | -1.03% | 115,450 | 178,989,247 |
| 2024-12-05 | 15.22 | 15.63 | 14.82 | 15.57 | +2.3% | 131,631 | 200,170,868 |
| 2024-12-04 | 15.94 | 15.98 | 15.03 | 15.22 | -4.46% | 145,133 | 223,664,077 |
| 2024-12-03 | 16.2 | 16.39 | 15.66 | 15.93 | -3.22% | 171,434 | 273,974,972 |
| 2024-12-02 | 15.65 | 16.99 | 15.53 | 16.46 | +4.18% | 309,583 | 503,589,897 |
| 2024-11-29 | 14.58 | 15.8 | 14.45 | 15.8 | +10.03% | 156,271 | 243,663,531 |
| 2024-11-28 | 14.38 | 14.77 | 14.32 | 14.36 | -0.83% | 86,993 | 125,933,074 |
| 2024-11-27 | 14.1 | 14.97 | 13.69 | 14.48 | +0.84% | 129,167 | 184,987,127 |
| 2024-11-26 | 13.88 | 14.99 | 13.88 | 14.36 | +2.79% | 143,094 | 207,671,091 |
| 2024-11-25 | 13.71 | 14.34 | 13.58 | 13.97 | +0.43% | 85,142 | 118,414,499 |
| 2024-11-22 | 14.61 | 15 | 13.87 | 13.91 | -6.46% | 111,800 | 160,893,347 |
| 2024-11-21 | 14.68 | 15.17 | 14.47 | 14.87 | +1.29% | 113,502 | 168,248,053 |
| 2024-11-20 | 14.69 | 14.99 | 14.4 | 14.68 | -0.14% | 99,944 | 146,485,034 |
| 2024-11-19 | 14 | 15 | 13.88 | 14.7 | +4.26% | 120,614 | 173,061,812 |
| 2024-11-18 | 14.38 | 15.49 | 13.97 | 14.1 | -7.42% | 134,364 | 193,782,936 |
| 2024-11-15 | 15.2 | 16 | 14.99 | 15.23 | +0.26% | 126,075 | 195,690,149 |
| 2024-11-14 | 16.01 | 16.22 | 15.06 | 15.19 | -8% | 152,631 | 239,399,800 |
| 2024-11-13 | 16.61 | 17.18 | 16.5 | 16.51 | -2.54% | 137,228 | 230,207,273 |
| 2024-11-12 | 15.99 | 17.14 | 15.6 | 16.94 | +5.15% | 203,594 | 339,020,314 |
| 2024-11-11 | 15.92 | 16.49 | 15.15 | 16.11 | -3.42% | 185,983 | 292,463,789 |
| 2024-11-08 | 17.95 | 18.23 | 16.1 | 16.68 | -5.71% | 276,903 | 474,001,220 |
| 2024-11-07 | 15.7 | 17.69 | 15.5 | 17.69 | +10.01% | 309,190 | 531,775,723 |
| 2024-11-06 | 14.88 | 16.29 | 14.28 | 16.08 | +8.58% | 285,012 | 435,066,323 |
| 2024-11-05 | 14.3 | 15.01 | 13.79 | 14.81 | +1.58% | 210,121 | 306,348,626 |
| 2024-11-04 | 14.6 | 15.74 | 14.58 | 14.58 | -10% | 236,696 | 350,248,692 |
| 2024-11-01 | 17.1 | 18.7 | 16.2 | 16.2 | -10% | 257,805 | 435,477,986 |
| 2024-10-31 | 18.02 | 19.41 | 17.26 | 18 | -1.96% | 342,006 | 641,509,635 |
| 2024-10-30 | 16.99 | 19.66 | 16.24 | 18.36 | +1.77% | 405,712 | 707,037,328 |
| 2024-10-29 | 16.92 | 18.04 | 16.3 | 18.04 | +10% | 336,220 | 581,392,492 |
| 2024-10-28 | 15 | 16.4 | 14.7 | 16.4 | +9.99% | 352,748 | 555,627,900 |
| 2024-10-25 | 13.14 | 14.91 | 13.14 | 14.91 | +10.04% | 436,702 | 631,761,837 |
| 2024-10-24 | 13.85 | 14.64 | 12.02 | 13.55 | +1.8% | 472,337 | 638,981,433 |
| 2024-10-23 | 13 | 13.31 | 12.73 | 13.31 | +10% | 119,110 | 155,979,563 |
| 2024-10-22 | 10.88 | 12.1 | 10.84 | 12.1 | +10% | 217,326 | 255,548,169 |
| 2024-10-21 | 10.36 | 11.18 | 10.19 | 11 | +4.76% | 269,970 | 286,231,395 |
| 2024-10-18 | 9.9 | 11.02 | 9.7 | 10.5 | +3.04% | 253,179 | 261,766,581 |
| 2024-10-17 | 10.16 | 10.73 | 10.16 | 10.19 | -9.74% | 296,425 | 307,080,389 |
| 2024-10-16 | 10.45 | 11.49 | 10.2 | 11.29 | +8.04% | 354,211 | 387,324,658 |
| 2024-10-15 | 9.5 | 10.45 | 9.08 | 10.45 | +10% | 264,225 | 267,270,384 |
| 2024-10-14 | 9 | 9.9 | 9 | 9.5 | -1.14% | 148,039 | 139,346,238 |
| 2024-10-11 | 10 | 10.01 | 9.61 | 9.61 | -10.02% | 128,439 | 124,747,346 |
| 2024-10-10 | 10.71 | 12.05 | 10.01 | 10.68 | -3.96% | 318,900 | 334,728,972 |
| 2024-10-09 | 10.25 | 11.34 | 9.58 | 11.12 | +6.92% | 403,933 | 428,837,137 |
| 2024-10-08 | 10.4 | 10.4 | 8.8 | 10.4 | +10.05% | 348,734 | 349,418,682 |
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：