股票概览
10.6
0%
0
10.6
开盘价
10.66
最高价
10.49
最低价
196,878
成交量
数据更新至: 2025-03-25
技术指标
10.60
MA5 (5日均线)
10.84
MA10 (10日均线)
10.58
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 | 10.6 | 10.66 | 10.49 | 10.6 | 0% | 196,878 | 208,376,797 |
| 2025-03-24 | 10.55 | 10.63 | 10.32 | 10.6 | +0.47% | 325,457 | 341,046,542 |
| 2025-03-21 | 10.59 | 10.84 | 10.46 | 10.55 | -0.47% | 344,494 | 365,904,156 |
| 2025-03-20 | 10.64 | 10.75 | 10.5 | 10.6 | -0.66% | 262,062 | 278,835,809 |
| 2025-03-19 | 10.87 | 10.87 | 10.58 | 10.67 | -1.3% | 293,610 | 314,183,368 |
| 2025-03-18 | 10.92 | 11.06 | 10.74 | 10.81 | -1.37% | 330,263 | 358,384,426 |
| 2025-03-17 | 11.09 | 11.39 | 10.93 | 10.96 | -2.14% | 462,318 | 511,627,625 |
| 2025-03-14 | 11.38 | 11.49 | 10.8 | 11.2 | -1.58% | 595,640 | 662,712,969 |
| 2025-03-13 | 10.97 | 11.8 | 10.93 | 11.38 | +3.64% | 831,000 | 946,469,847 |
| 2025-03-12 | 10.5 | 11.26 | 10.49 | 10.98 | +5.48% | 710,852 | 777,472,221 |
| 2025-03-11 | 10.02 | 10.6 | 9.89 | 10.41 | +4.31% | 395,353 | 406,730,850 |
| 2025-03-10 | 10.69 | 10.75 | 9.91 | 9.98 | -6.29% | 514,531 | 521,977,835 |
| 2025-03-07 | 10.44 | 10.84 | 10.3 | 10.65 | +2.01% | 375,347 | 397,867,541 |
| 2025-03-06 | 10.1 | 10.54 | 10.06 | 10.44 | +4.5% | 367,629 | 382,307,511 |
| 2025-03-05 | 9.95 | 10.14 | 9.95 | 9.99 | +0.2% | 176,663 | 177,075,762 |
| 2025-03-04 | 9.86 | 10.11 | 9.67 | 9.97 | +1.42% | 251,515 | 250,590,171 |
| 2025-03-03 | 10.12 | 10.2 | 9.76 | 9.83 | -2.58% | 266,640 | 264,562,868 |
| 2025-02-28 | 10.5 | 10.57 | 10.02 | 10.09 | -4.63% | 398,333 | 407,464,891 |
| 2025-02-27 | 11.3 | 11.4 | 10.42 | 10.58 | -6.37% | 643,939 | 696,326,168 |
| 2025-02-26 | 10.29 | 11.3 | 10.29 | 11.3 | +10.03% | 581,184 | 642,520,024 |
| 2025-02-25 | 10.38 | 10.51 | 10.12 | 10.27 | -2.19% | 467,511 | 481,753,532 |
| 2025-02-24 | 9.92 | 10.88 | 9.85 | 10.5 | +5.85% | 1,044,402 | 1,093,486,841 |
| 2025-02-21 | 9.5 | 9.92 | 9.41 | 9.92 | +9.98% | 439,131 | 428,238,532 |
| 2025-02-20 | 8.99 | 9.08 | 8.93 | 9.02 | 0% | 112,947 | 101,620,625 |
| 2025-02-19 | 8.92 | 9.04 | 8.86 | 9.02 | +1.46% | 117,173 | 105,138,722 |
| 2025-02-18 | 9.02 | 9.03 | 8.84 | 8.89 | -1.44% | 133,177 | 119,039,016 |
| 2025-02-17 | 9.05 | 9.1 | 8.94 | 9.02 | -0.66% | 135,442 | 121,929,178 |
| 2025-02-14 | 9.13 | 9.17 | 9.04 | 9.08 | -0.77% | 103,136 | 93,808,787 |
| 2025-02-13 | 9.28 | 9.36 | 9.13 | 9.15 | -1.19% | 141,415 | 130,292,207 |
| 2025-02-12 | 9.18 | 9.29 | 9.15 | 9.26 | +0.33% | 117,743 | 108,672,108 |
| 2025-02-11 | 9.12 | 9.35 | 9.12 | 9.23 | +0.98% | 162,775 | 149,881,041 |
| 2025-02-10 | 9.14 | 9.33 | 9.11 | 9.14 | +0.11% | 185,152 | 170,453,069 |
| 2025-02-07 | 9.05 | 9.18 | 8.96 | 9.13 | +0.66% | 163,867 | 149,097,914 |
| 2025-02-06 | 9 | 9.09 | 8.93 | 9.07 | +0.67% | 185,917 | 167,844,277 |
| 2025-02-05 | 9.6 | 9.63 | 8.96 | 9.01 | -5.46% | 314,611 | 286,838,085 |
| 2025-01-27 | 9.68 | 9.71 | 9.52 | 9.53 | -0.83% | 147,281 | 141,308,475 |
| 2025-01-24 | 9.58 | 9.68 | 9.53 | 9.61 | +0.1% | 142,283 | 136,669,421 |
| 2025-01-23 | 9.6 | 9.79 | 9.56 | 9.6 | +1.16% | 209,458 | 201,760,816 |
| 2025-01-22 | 9.56 | 9.72 | 9.41 | 9.49 | -0.73% | 182,008 | 173,522,196 |
| 2025-01-21 | 9.4 | 9.63 | 9.37 | 9.56 | +1.06% | 222,065 | 211,678,030 |
| 2025-01-20 | 9.14 | 9.55 | 8.96 | 9.46 | +3.73% | 335,028 | 311,469,399 |
| 2025-01-17 | 9.09 | 9.17 | 9.03 | 9.12 | -0.22% | 108,173 | 98,651,889 |
| 2025-01-16 | 9.04 | 9.3 | 9.03 | 9.14 | +1.78% | 168,997 | 154,806,398 |
| 2025-01-15 | 9.03 | 9.17 | 8.95 | 8.98 | -0.77% | 122,768 | 111,035,459 |
| 2025-01-14 | 8.8 | 9.07 | 8.78 | 9.05 | +2.84% | 153,236 | 137,424,219 |
| 2025-01-13 | 8.74 | 8.92 | 8.62 | 8.8 | -0.68% | 178,538 | 157,259,796 |
| 2025-01-10 | 9.03 | 9.3 | 8.86 | 8.86 | -1.45% | 165,502 | 149,892,961 |
| 2025-01-09 | 8.98 | 9.16 | 8.92 | 8.99 | -0.88% | 215,044 | 194,472,686 |
| 2025-01-08 | 8.8 | 9.17 | 8.66 | 9.07 | +2.49% | 348,972 | 311,089,892 |
| 2025-01-07 | 9.02 | 9.08 | 8.72 | 8.85 | -1.88% | 300,902 | 266,337,993 |
| 2025-01-06 | 9.17 | 9.23 | 8.92 | 9.02 | -1.64% | 234,771 | 212,854,319 |
| 2025-01-03 | 9.32 | 9.35 | 9.11 | 9.17 | -1.19% | 302,606 | 278,749,677 |
| 2025-01-02 | 9.25 | 9.61 | 9.2 | 9.28 | -0.22% | 415,191 | 389,844,063 |
| 2024-12-31 | 9.55 | 9.73 | 9.24 | 9.3 | -2.92% | 489,024 | 462,678,023 |
| 2024-12-30 | 10.2 | 10.29 | 9.46 | 9.58 | -5.15% | 711,312 | 694,820,400 |
| 2024-12-27 | 10.7 | 10.7 | 10.04 | 10.1 | -6.31% | 933,340 | 954,214,593 |
| 2024-12-26 | 9.72 | 10.78 | 9.68 | 10.78 | +10% | 529,161 | 551,406,065 |
| 2024-12-25 | 9.78 | 9.96 | 9.67 | 9.8 | +0.72% | 238,923 | 234,089,912 |
| 2024-12-24 | 9.88 | 10.14 | 9.58 | 9.73 | -2.41% | 412,952 | 404,930,345 |
| 2024-12-23 | 9.44 | 10.18 | 9.35 | 9.97 | +5.17% | 459,749 | 452,126,968 |
| 2024-12-20 | 9.52 | 9.6 | 9.43 | 9.48 | 0% | 124,451 | 118,328,487 |
| 2024-12-19 | 9.41 | 9.5 | 9.23 | 9.48 | -1.04% | 184,923 | 173,488,921 |
| 2024-12-18 | 9.28 | 9.65 | 9.28 | 9.58 | +3.12% | 284,586 | 270,843,742 |
| 2024-12-17 | 9.33 | 9.43 | 9.24 | 9.29 | -0.11% | 153,217 | 142,936,490 |
| 2024-12-16 | 9.23 | 9.37 | 9.2 | 9.3 | +1.42% | 119,734 | 111,206,693 |
| 2024-12-13 | 9.31 | 9.32 | 9.15 | 9.17 | -1.5% | 107,605 | 99,166,643 |
| 2024-12-12 | 9.2 | 9.33 | 9.18 | 9.31 | +0.98% | 101,650 | 94,377,450 |
| 2024-12-11 | 9.04 | 9.23 | 9.04 | 9.22 | +1.88% | 99,891 | 91,753,429 |
| 2024-12-10 | 9.36 | 9.38 | 9.04 | 9.05 | -0.98% | 134,790 | 123,448,619 |
| 2024-12-09 | 9.2 | 9.26 | 9.12 | 9.14 | -0.54% | 104,863 | 96,386,766 |
| 2024-12-06 | 8.96 | 9.2 | 8.92 | 9.19 | +2.68% | 153,974 | 139,950,512 |
| 2024-12-05 | 8.95 | 8.99 | 8.9 | 8.95 | 0% | 74,366 | 66,454,199 |
| 2024-12-04 | 9.01 | 9.02 | 8.93 | 8.95 | -0.67% | 93,345 | 83,801,957 |
| 2024-12-03 | 9 | 9.03 | 8.88 | 9.01 | +0.56% | 108,141 | 97,057,089 |
| 2024-12-02 | 8.94 | 9.04 | 8.88 | 8.96 | +0.56% | 140,729 | 126,098,222 |
| 2024-11-29 | 8.88 | 9 | 8.83 | 8.91 | +0.45% | 117,528 | 104,837,537 |
| 2024-11-28 | 8.95 | 8.98 | 8.85 | 8.87 | -1% | 70,959 | 63,194,706 |
| 2024-11-27 | 8.87 | 8.97 | 8.7 | 8.96 | +0.9% | 123,493 | 109,224,007 |
| 2024-11-26 | 8.87 | 8.96 | 8.82 | 8.88 | +0.11% | 60,244 | 53,666,936 |
| 2024-11-25 | 8.9 | 8.99 | 8.77 | 8.87 | +0.34% | 107,994 | 95,831,187 |
| 2024-11-22 | 9.12 | 9.18 | 8.8 | 8.84 | -2.96% | 116,171 | 104,703,713 |
| 2024-11-21 | 9.05 | 9.12 | 9 | 9.11 | +0.33% | 90,863 | 82,397,472 |
| 2024-11-20 | 9.11 | 9.12 | 8.91 | 9.08 | -0.44% | 150,228 | 135,185,897 |
| 2024-11-19 | 8.95 | 9.12 | 8.93 | 9.12 | +1.56% | 128,814 | 116,379,978 |
| 2024-11-18 | 9 | 9.13 | 8.94 | 8.98 | +0.22% | 155,381 | 140,477,411 |
| 2024-11-15 | 9.08 | 9.26 | 8.95 | 8.96 | -2.08% | 156,981 | 142,997,850 |
| 2024-11-14 | 9.26 | 9.36 | 9.13 | 9.15 | -1.08% | 177,061 | 164,058,472 |
| 2024-11-13 | 9.21 | 9.34 | 9.13 | 9.25 | +0.65% | 126,608 | 116,849,570 |
| 2024-11-12 | 9.17 | 9.38 | 9.12 | 9.19 | 0% | 181,474 | 167,822,543 |
| 2024-11-11 | 9.17 | 9.19 | 9.04 | 9.19 | 0% | 188,457 | 171,792,157 |
| 2024-11-08 | 9.44 | 9.56 | 9.14 | 9.19 | -2.75% | 246,975 | 229,371,865 |
| 2024-11-07 | 9.18 | 9.49 | 9.08 | 9.45 | +2.05% | 214,860 | 200,388,659 |
| 2024-11-06 | 9.3 | 9.49 | 9.2 | 9.26 | -0.75% | 202,154 | 188,344,318 |
| 2024-11-05 | 9.26 | 9.36 | 9.11 | 9.33 | +1.08% | 212,574 | 196,728,439 |
| 2024-11-04 | 9.28 | 9.41 | 9.15 | 9.23 | +0.87% | 181,127 | 167,388,717 |
| 2024-11-01 | 9.02 | 9.29 | 8.96 | 9.15 | +1.44% | 238,376 | 218,035,270 |
| 2024-10-31 | 9.19 | 9.27 | 8.93 | 9.02 | -2.49% | 253,355 | 229,349,192 |
| 2024-10-30 | 9.1 | 9.26 | 9.05 | 9.25 | +1.43% | 179,967 | 165,116,974 |
| 2024-10-29 | 9.43 | 9.44 | 9.03 | 9.12 | -3.29% | 234,542 | 215,694,642 |
| 2024-10-28 | 9.1 | 9.44 | 9.06 | 9.43 | +3.74% | 269,387 | 250,047,487 |
| 2024-10-25 | 8.88 | 9.23 | 8.88 | 9.09 | +4.6% | 380,688 | 345,917,834 |
| 2024-10-24 | 8.83 | 8.88 | 8.61 | 8.69 | -1.47% | 167,920 | 145,986,384 |
| 2024-10-23 | 8.64 | 8.83 | 8.63 | 8.82 | +1.97% | 204,153 | 178,593,897 |
| 2024-10-22 | 8.69 | 8.7 | 8.48 | 8.65 | 0% | 185,948 | 159,287,536 |
| 2024-10-21 | 8.76 | 8.85 | 8.63 | 8.65 | -1.03% | 214,604 | 187,436,887 |
| 2024-10-18 | 8.61 | 8.84 | 8.51 | 8.74 | +1.86% | 182,254 | 158,451,205 |
| 2024-10-17 | 8.65 | 8.84 | 8.55 | 8.58 | -0.46% | 140,363 | 122,052,190 |
| 2024-10-16 | 8.65 | 8.8 | 8.54 | 8.62 | -1.49% | 135,879 | 117,845,970 |
| 2024-10-15 | 8.84 | 8.91 | 8.72 | 8.75 | -1.46% | 172,846 | 151,923,634 |
| 2024-10-14 | 8.7 | 8.95 | 8.6 | 8.88 | +3.38% | 195,995 | 172,186,328 |
| 2024-10-11 | 8.99 | 9.01 | 8.48 | 8.59 | -4.45% | 250,574 | 218,714,234 |
| 2024-10-10 | 8.7 | 9.33 | 8.7 | 8.99 | +4.53% | 331,580 | 298,779,619 |
| 2024-10-09 | 9.25 | 9.3 | 8.58 | 8.6 | -9.66% | 324,229 | 289,763,465 |
| 2024-10-08 | 10.11 | 10.11 | 9.22 | 9.52 | +3.59% | 508,941 | 488,660,942 |
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：