股票概览
10.78
-3.49%
-0.39
11.07
开盘价
11.07
最高价
10.65
最低价
127,270
成交量
数据更新至: 2025-03-25
技术指标
10.93
MA5 (5日均线)
10.97
MA10 (10日均线)
10.61
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 | 11.07 | 11.07 | 10.65 | 10.78 | -3.49% | 127,270 | 137,619,726 |
| 2025-03-24 | 11 | 11.63 | 10.93 | 11.17 | +2.29% | 277,873 | 314,062,524 |
| 2025-03-21 | 10.75 | 10.98 | 10.69 | 10.92 | +0.83% | 97,846 | 105,751,597 |
| 2025-03-20 | 10.92 | 11.1 | 10.8 | 10.83 | -0.91% | 84,621 | 92,354,722 |
| 2025-03-19 | 11.06 | 11.11 | 10.9 | 10.93 | -1.09% | 82,978 | 91,278,387 |
| 2025-03-18 | 11.07 | 11.15 | 10.83 | 11.05 | -0.09% | 130,081 | 143,031,274 |
| 2025-03-17 | 11.27 | 11.31 | 10.95 | 11.06 | -1.16% | 139,002 | 154,437,561 |
| 2025-03-14 | 11.1 | 11.32 | 10.96 | 11.19 | +0.99% | 208,996 | 232,923,724 |
| 2025-03-13 | 10.73 | 11.08 | 10.64 | 11.08 | +3.26% | 155,764 | 168,817,321 |
| 2025-03-12 | 10.9 | 11.2 | 10.72 | 10.73 | -0.65% | 201,070 | 219,119,965 |
| 2025-03-11 | 10.38 | 10.8 | 10.35 | 10.8 | +3.05% | 156,117 | 165,938,524 |
| 2025-03-10 | 10.16 | 10.5 | 10.14 | 10.48 | +2.75% | 135,661 | 141,184,978 |
| 2025-03-07 | 10.08 | 10.34 | 10.05 | 10.2 | +0.39% | 84,504 | 86,199,877 |
| 2025-03-06 | 10.1 | 10.18 | 10.03 | 10.16 | +0.59% | 68,986 | 69,780,931 |
| 2025-03-05 | 10.1 | 10.1 | 9.89 | 10.1 | +0.1% | 71,784 | 71,661,049 |
| 2025-03-04 | 10.01 | 10.13 | 10 | 10.09 | +0.1% | 75,520 | 76,081,181 |
| 2025-03-03 | 10.13 | 10.35 | 10 | 10.08 | -1.18% | 108,087 | 109,925,700 |
| 2025-02-28 | 10.33 | 10.45 | 10.12 | 10.2 | -1.07% | 153,311 | 157,332,400 |
| 2025-02-27 | 10.15 | 10.46 | 10.03 | 10.31 | +2.28% | 222,209 | 227,968,253 |
| 2025-02-26 | 9.8 | 10.08 | 9.79 | 10.08 | +2.65% | 124,398 | 123,875,430 |
| 2025-02-25 | 9.73 | 9.93 | 9.67 | 9.82 | +0.2% | 100,153 | 98,456,859 |
| 2025-02-24 | 9.63 | 9.89 | 9.53 | 9.8 | +1.87% | 102,751 | 100,267,549 |
| 2025-02-21 | 9.6 | 9.66 | 9.47 | 9.62 | -0.31% | 76,156 | 72,740,033 |
| 2025-02-20 | 9.54 | 9.77 | 9.52 | 9.65 | +1.69% | 90,423 | 87,437,636 |
| 2025-02-19 | 9.4 | 9.55 | 9.38 | 9.49 | +0.32% | 51,779 | 49,005,552 |
| 2025-02-18 | 9.79 | 9.79 | 9.43 | 9.46 | -3.37% | 81,451 | 78,104,784 |
| 2025-02-17 | 9.72 | 9.83 | 9.61 | 9.79 | +1.35% | 78,159 | 76,227,707 |
| 2025-02-14 | 9.73 | 9.78 | 9.62 | 9.66 | -0.72% | 62,123 | 60,180,784 |
| 2025-02-13 | 9.71 | 9.82 | 9.63 | 9.73 | -0.21% | 73,864 | 71,984,808 |
| 2025-02-12 | 9.7 | 9.84 | 9.65 | 9.75 | +0.52% | 77,311 | 75,331,634 |
| 2025-02-11 | 9.78 | 9.99 | 9.6 | 9.7 | -1.12% | 89,899 | 87,175,609 |
| 2025-02-10 | 9.39 | 9.81 | 9.33 | 9.81 | +4.47% | 137,310 | 132,425,346 |
| 2025-02-07 | 9.25 | 9.52 | 9.2 | 9.39 | +1.84% | 96,483 | 90,488,509 |
| 2025-02-06 | 9.05 | 9.32 | 8.97 | 9.22 | +1.65% | 74,337 | 67,936,895 |
| 2025-02-05 | 9.03 | 9.13 | 8.85 | 9.07 | +0.67% | 69,562 | 62,413,755 |
| 2025-01-27 | 9.16 | 9.23 | 8.96 | 9.01 | -1.21% | 66,319 | 60,399,673 |
| 2025-01-24 | 8.94 | 9.15 | 8.83 | 9.12 | +1.79% | 71,533 | 64,513,390 |
| 2025-01-23 | 9.14 | 9.2 | 8.94 | 8.96 | +0.11% | 87,910 | 79,583,222 |
| 2025-01-22 | 9.54 | 9.54 | 8.95 | 8.95 | -5.79% | 114,617 | 104,829,941 |
| 2025-01-21 | 9.7 | 9.88 | 9.4 | 9.5 | -0.42% | 86,767 | 83,046,752 |
| 2025-01-20 | 9.77 | 9.78 | 9.47 | 9.54 | -0.1% | 78,298 | 75,276,924 |
| 2025-01-17 | 9.7 | 9.83 | 9.52 | 9.55 | -1.65% | 88,614 | 85,372,647 |
| 2025-01-16 | 9.5 | 9.89 | 9.5 | 9.71 | +1.89% | 153,059 | 148,678,283 |
| 2025-01-15 | 9.42 | 9.75 | 9.36 | 9.53 | +1.06% | 136,258 | 130,348,445 |
| 2025-01-14 | 9.22 | 9.45 | 9.12 | 9.43 | +5.6% | 133,694 | 124,244,810 |
| 2025-01-13 | 8.74 | 9.1 | 8.45 | 8.93 | +2.17% | 71,843 | 63,337,870 |
| 2025-01-10 | 9.08 | 9.14 | 8.72 | 8.74 | -4.06% | 71,685 | 63,915,670 |
| 2025-01-09 | 9.07 | 9.16 | 8.98 | 9.11 | +0.55% | 64,894 | 58,987,827 |
| 2025-01-08 | 8.92 | 9.1 | 8.82 | 9.06 | +0.55% | 84,994 | 76,287,868 |
| 2025-01-07 | 8.89 | 9.12 | 8.8 | 9.01 | +1.35% | 77,912 | 69,597,196 |
| 2025-01-06 | 9.2 | 9.2 | 8.3 | 8.89 | -3.26% | 127,116 | 112,008,997 |
| 2025-01-03 | 9.87 | 9.96 | 9.16 | 9.19 | -6.89% | 220,351 | 205,296,273 |
| 2025-01-02 | 9.69 | 10.09 | 9.68 | 9.87 | +2.81% | 258,145 | 255,809,070 |
| 2024-12-31 | 9.53 | 10.16 | 9.48 | 9.6 | +1.48% | 223,532 | 218,426,791 |
| 2024-12-30 | 9.85 | 9.86 | 9.35 | 9.46 | -5.02% | 172,384 | 163,332,288 |
| 2024-12-27 | 9.86 | 10.14 | 9.7 | 9.96 | +1.43% | 134,674 | 134,437,412 |
| 2024-12-26 | 9.54 | 10 | 9.54 | 9.82 | +3.04% | 161,445 | 158,908,397 |
| 2024-12-25 | 9.81 | 9.88 | 9.24 | 9.53 | -4.12% | 177,432 | 168,853,512 |
| 2024-12-24 | 10.17 | 10.33 | 9.63 | 9.94 | -3.31% | 228,862 | 226,725,691 |
| 2024-12-23 | 11.09 | 11.21 | 10.23 | 10.28 | -7.89% | 241,493 | 255,783,840 |
| 2024-12-20 | 11.28 | 11.56 | 11.14 | 11.16 | -1.06% | 252,707 | 286,094,298 |
| 2024-12-19 | 11.32 | 11.88 | 10.84 | 11.28 | -1.91% | 290,933 | 325,751,063 |
| 2024-12-18 | 10.99 | 12.06 | 10.99 | 11.5 | -5.81% | 414,623 | 478,082,292 |
| 2024-12-17 | 12.99 | 13.3 | 12.21 | 12.21 | -10.02% | 180,404 | 227,502,295 |
| 2024-12-16 | 13.79 | 14.52 | 13.33 | 13.57 | +2.8% | 651,498 | 913,975,670 |
| 2024-12-13 | 12 | 13.2 | 11.92 | 13.2 | +10% | 648,560 | 806,411,529 |
| 2024-12-12 | 10.8 | 12 | 10.78 | 12 | +9.99% | 292,522 | 343,737,996 |
| 2024-12-11 | 10.45 | 11.07 | 10.4 | 10.91 | +4% | 161,319 | 174,610,177 |
| 2024-12-10 | 10.52 | 10.65 | 10.37 | 10.49 | +2.44% | 108,784 | 114,670,604 |
| 2024-12-09 | 10.43 | 10.47 | 10.17 | 10.24 | -2.01% | 56,452 | 58,184,163 |
| 2024-12-06 | 10.33 | 10.5 | 10.25 | 10.45 | +1.06% | 55,069 | 57,273,458 |
| 2024-12-05 | 10.13 | 10.37 | 10.13 | 10.34 | +0.88% | 42,810 | 44,036,310 |
| 2024-12-04 | 10.41 | 10.61 | 10.18 | 10.25 | -1.54% | 60,325 | 62,609,481 |
| 2024-12-03 | 10.65 | 10.68 | 10.38 | 10.41 | -1.89% | 74,808 | 78,624,476 |
| 2024-12-02 | 10.54 | 10.75 | 10.52 | 10.61 | +1.34% | 100,016 | 106,221,822 |
| 2024-11-29 | 10.47 | 10.73 | 10.4 | 10.47 | -0.29% | 111,741 | 117,376,387 |
| 2024-11-28 | 10.45 | 11.15 | 10.38 | 10.5 | +1.94% | 197,217 | 211,298,361 |
| 2024-11-27 | 10.09 | 10.3 | 9.75 | 10.3 | +0.29% | 128,769 | 129,007,067 |
| 2024-11-26 | 9.88 | 10.38 | 9.78 | 10.27 | +3.95% | 123,950 | 125,346,022 |
| 2024-11-25 | 9.58 | 9.88 | 9.55 | 9.88 | +4.44% | 84,343 | 82,581,121 |
| 2024-11-22 | 9.83 | 9.93 | 9.39 | 9.46 | -3.76% | 54,575 | 52,986,515 |
| 2024-11-21 | 9.81 | 9.97 | 9.73 | 9.83 | +0.1% | 45,103 | 44,310,914 |
| 2024-11-20 | 9.69 | 9.83 | 9.61 | 9.82 | +1.34% | 44,634 | 43,542,308 |
| 2024-11-19 | 9.65 | 9.73 | 9.5 | 9.69 | +0.52% | 53,411 | 51,321,725 |
| 2024-11-18 | 9.97 | 10.12 | 9.6 | 9.64 | -3.31% | 76,064 | 74,195,831 |
| 2024-11-15 | 10.22 | 10.39 | 9.97 | 9.97 | -2.83% | 71,517 | 72,835,357 |
| 2024-11-14 | 10.35 | 10.62 | 10.18 | 10.26 | -3.21% | 119,100 | 123,743,805 |
| 2024-11-13 | 11 | 11.3 | 10.17 | 10.6 | -0.75% | 228,537 | 242,147,728 |
| 2024-11-12 | 10.43 | 10.87 | 10.4 | 10.68 | +2.3% | 163,428 | 174,097,371 |
| 2024-11-11 | 10.29 | 10.45 | 10.15 | 10.44 | +0.19% | 113,138 | 116,532,868 |
| 2024-11-08 | 10.73 | 10.77 | 10.3 | 10.42 | -2.89% | 186,246 | 194,628,149 |
| 2024-11-07 | 10.39 | 10.98 | 10.2 | 10.73 | +2.68% | 205,949 | 220,630,528 |
| 2024-11-06 | 10.14 | 10.63 | 10.01 | 10.45 | +5.34% | 219,391 | 227,632,775 |
| 2024-11-05 | 9.68 | 9.92 | 9.66 | 9.92 | +1.95% | 99,448 | 97,869,171 |
| 2024-11-04 | 9.56 | 9.73 | 9.4 | 9.73 | +1.46% | 92,999 | 89,076,933 |
| 2024-11-01 | 9.71 | 10.01 | 9.56 | 9.59 | -1.74% | 137,495 | 134,823,333 |
| 2024-10-31 | 9.6 | 9.81 | 9.49 | 9.76 | +0.93% | 89,847 | 86,712,823 |
| 2024-10-30 | 9.53 | 9.79 | 9.48 | 9.67 | +0.42% | 103,073 | 99,207,662 |
| 2024-10-29 | 9.65 | 9.96 | 9.6 | 9.63 | +0.31% | 166,084 | 162,116,199 |
| 2024-10-28 | 9.4 | 9.6 | 9.4 | 9.6 | +1.8% | 88,628 | 84,534,143 |
| 2024-10-25 | 9.21 | 9.5 | 9.21 | 9.43 | +2.28% | 79,775 | 74,772,342 |
| 2024-10-24 | 9.29 | 9.38 | 9.19 | 9.22 | -1.18% | 53,583 | 49,582,589 |
| 2024-10-23 | 9.46 | 9.55 | 9.27 | 9.33 | -0.74% | 88,586 | 83,280,853 |
| 2024-10-22 | 9.21 | 9.52 | 9.11 | 9.4 | +2.06% | 101,624 | 94,803,558 |
| 2024-10-21 | 9.06 | 9.33 | 8.98 | 9.21 | +1.66% | 106,488 | 98,015,368 |
| 2024-10-18 | 8.93 | 9.15 | 8.82 | 9.06 | +1.68% | 93,826 | 84,258,890 |
| 2024-10-17 | 8.93 | 9.1 | 8.9 | 8.91 | +0.11% | 74,015 | 66,713,190 |
| 2024-10-16 | 8.77 | 8.99 | 8.67 | 8.9 | +0.45% | 54,777 | 48,623,051 |
| 2024-10-15 | 8.99 | 9.07 | 8.86 | 8.86 | -1.77% | 63,515 | 56,985,148 |
| 2024-10-14 | 8.92 | 9.08 | 8.82 | 9.02 | +2.73% | 78,970 | 70,847,042 |
| 2024-10-11 | 9.17 | 9.2 | 8.71 | 8.78 | -5.79% | 97,146 | 86,774,277 |
| 2024-10-10 | 9.06 | 9.78 | 8.74 | 9.32 | +0.98% | 166,292 | 152,180,467 |
| 2024-10-09 | 9.9 | 9.99 | 9.23 | 9.23 | -9.95% | 143,396 | 134,539,922 |
| 2024-10-08 | 11.46 | 11.49 | 10.01 | 10.25 | -2.38% | 330,280 | 351,229,328 |
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：