股票概览
10.11
-1.75%
-0.18
10.1
开盘价
10.23
最高价
9.91
最低价
186,085
成交量
数据更新至: 2025-03-25
技术指标
10.74
MA5 (5日均线)
10.78
MA10 (10日均线)
10.60
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 | 10.23 | 9.91 | 10.11 | -1.75% | 186,085 | 187,813,896 |
| 2025-03-24 | 11.18 | 11.18 | 10.03 | 10.29 | -7.63% | 602,664 | 628,358,472 |
| 2025-03-21 | 11.3 | 11.38 | 10.94 | 11.14 | 0% | 465,244 | 518,014,990 |
| 2025-03-20 | 10.88 | 11.39 | 10.7 | 11.14 | +0.91% | 491,742 | 545,028,613 |
| 2025-03-19 | 10.82 | 11.68 | 10.81 | 11.04 | +0.55% | 683,087 | 770,836,706 |
| 2025-03-18 | 10.55 | 11 | 10.51 | 10.98 | +4.17% | 376,415 | 403,911,919 |
| 2025-03-17 | 10.78 | 10.81 | 10.54 | 10.54 | -1.86% | 235,116 | 249,676,472 |
| 2025-03-14 | 10.73 | 10.82 | 10.5 | 10.74 | +0.09% | 267,294 | 285,013,258 |
| 2025-03-13 | 11.02 | 11.12 | 10.61 | 10.73 | -2.9% | 384,196 | 415,824,808 |
| 2025-03-12 | 10.7 | 11.58 | 10.64 | 11.05 | +4.74% | 637,452 | 703,855,664 |
| 2025-03-11 | 10.3 | 10.69 | 10.23 | 10.55 | +0.76% | 197,341 | 207,354,025 |
| 2025-03-10 | 10.5 | 10.58 | 10.4 | 10.47 | -0.19% | 140,491 | 146,971,201 |
| 2025-03-07 | 10.7 | 10.73 | 10.4 | 10.49 | -2.15% | 232,722 | 245,954,617 |
| 2025-03-06 | 10.51 | 10.8 | 10.45 | 10.72 | +1.52% | 328,520 | 349,807,359 |
| 2025-03-05 | 10.31 | 10.64 | 10.2 | 10.56 | +2.62% | 314,041 | 328,704,002 |
| 2025-03-04 | 9.93 | 10.33 | 9.87 | 10.29 | +3.31% | 204,655 | 208,347,922 |
| 2025-03-03 | 10 | 10.14 | 9.82 | 9.96 | +0.1% | 198,192 | 198,490,982 |
| 2025-02-28 | 10.51 | 10.51 | 9.9 | 9.95 | -5.6% | 303,992 | 308,674,096 |
| 2025-02-27 | 10.85 | 10.9 | 10.39 | 10.54 | -2.41% | 297,029 | 314,388,546 |
| 2025-02-26 | 10.62 | 10.82 | 10.51 | 10.8 | +1.41% | 322,088 | 344,522,614 |
| 2025-02-25 | 10.41 | 10.77 | 10.35 | 10.65 | +0.19% | 285,619 | 302,720,888 |
| 2025-02-24 | 10.62 | 10.88 | 10.41 | 10.63 | -0.09% | 322,685 | 342,338,682 |
| 2025-02-21 | 10.45 | 10.71 | 10.31 | 10.64 | +0.85% | 421,486 | 443,105,486 |
| 2025-02-20 | 10.34 | 10.77 | 10.26 | 10.55 | +3.03% | 512,218 | 542,452,273 |
| 2025-02-19 | 10.1 | 10.29 | 10 | 10.24 | +1.09% | 210,776 | 214,406,022 |
| 2025-02-18 | 10.33 | 10.48 | 10.05 | 10.13 | -1.84% | 259,413 | 266,289,386 |
| 2025-02-17 | 10.26 | 10.4 | 10.2 | 10.32 | +1.98% | 252,833 | 260,599,858 |
| 2025-02-14 | 10.09 | 10.2 | 10.06 | 10.12 | +0.4% | 164,585 | 166,848,167 |
| 2025-02-13 | 10.24 | 10.26 | 9.99 | 10.08 | -1.75% | 229,493 | 231,888,927 |
| 2025-02-12 | 10.15 | 10.32 | 10.12 | 10.26 | +0.39% | 227,925 | 233,513,141 |
| 2025-02-11 | 10.3 | 10.34 | 10.11 | 10.22 | -2.67% | 305,615 | 312,107,539 |
| 2025-02-10 | 9.95 | 10.64 | 9.93 | 10.5 | +6.06% | 503,372 | 519,406,000 |
| 2025-02-07 | 9.8 | 9.99 | 9.67 | 9.9 | +1.43% | 302,134 | 296,996,992 |
| 2025-02-06 | 9.5 | 9.79 | 9.35 | 9.76 | +3.28% | 226,464 | 218,554,714 |
| 2025-02-05 | 9.19 | 9.47 | 9.19 | 9.45 | +3.96% | 236,302 | 221,119,601 |
| 2025-01-27 | 9.43 | 9.43 | 9.04 | 9.09 | -2.15% | 139,506 | 128,069,349 |
| 2025-01-24 | 9.17 | 9.3 | 9.07 | 9.29 | +2.54% | 171,026 | 157,268,722 |
| 2025-01-23 | 9.18 | 9.4 | 9.04 | 9.06 | -0.33% | 183,500 | 169,329,500 |
| 2025-01-22 | 9.3 | 9.3 | 9.02 | 9.09 | -2.36% | 149,757 | 136,858,382 |
| 2025-01-21 | 9.34 | 9.5 | 9.25 | 9.31 | +0.32% | 175,712 | 164,155,204 |
| 2025-01-20 | 9.28 | 9.37 | 9.12 | 9.28 | +0.32% | 143,734 | 133,174,641 |
| 2025-01-17 | 9.37 | 9.41 | 9.21 | 9.25 | -2.22% | 188,252 | 175,406,229 |
| 2025-01-16 | 9.26 | 9.58 | 9.26 | 9.46 | +1.72% | 279,655 | 263,783,043 |
| 2025-01-15 | 9.52 | 9.6 | 9.24 | 9.3 | -2.92% | 271,327 | 254,174,432 |
| 2025-01-14 | 8.9 | 9.66 | 8.9 | 9.58 | +2.46% | 450,512 | 418,896,584 |
| 2025-01-13 | 9.24 | 9.45 | 9.1 | 9.35 | +1.41% | 204,471 | 190,518,673 |
| 2025-01-10 | 9.33 | 9.52 | 9.2 | 9.22 | -0.97% | 273,960 | 255,410,574 |
| 2025-01-09 | 9.2 | 9.4 | 9.15 | 9.31 | -1.27% | 239,263 | 222,617,235 |
| 2025-01-08 | 9.29 | 9.79 | 9.2 | 9.43 | +3.74% | 440,125 | 416,107,210 |
| 2025-01-07 | 8.99 | 9.14 | 8.86 | 9.09 | +3.06% | 255,612 | 230,272,637 |
| 2025-01-06 | 9.04 | 9.12 | 8.77 | 8.82 | -2.97% | 228,150 | 203,890,555 |
| 2025-01-03 | 9.77 | 9.83 | 9.08 | 9.09 | -6.58% | 330,955 | 309,072,199 |
| 2025-01-02 | 10 | 10.12 | 9.6 | 9.73 | -3.09% | 248,978 | 245,987,809 |
| 2024-12-31 | 10.33 | 10.46 | 9.91 | 10.04 | -3.09% | 379,446 | 383,429,124 |
| 2024-12-30 | 10.82 | 10.87 | 10.36 | 10.36 | -4.16% | 313,006 | 328,719,517 |
| 2024-12-27 | 10.81 | 11.01 | 10.74 | 10.81 | 0% | 319,540 | 347,520,239 |
| 2024-12-26 | 10.74 | 11.05 | 10.66 | 10.81 | -1.01% | 377,967 | 411,558,084 |
| 2024-12-25 | 11 | 11.16 | 10.59 | 10.92 | +0.83% | 440,669 | 481,936,167 |
| 2024-12-24 | 10.86 | 11.16 | 10.58 | 10.83 | -0.37% | 383,445 | 415,986,217 |
| 2024-12-23 | 11.6 | 11.65 | 10.86 | 10.87 | -7.09% | 529,971 | 591,505,334 |
| 2024-12-20 | 11.82 | 12.08 | 11.53 | 11.7 | -3.23% | 747,651 | 874,914,620 |
| 2024-12-19 | 12.32 | 13.01 | 12 | 12.09 | 0% | 1,284,461 | 1,587,233,016 |
| 2024-12-18 | 10.97 | 12.09 | 10.86 | 12.09 | +10.01% | 533,127 | 626,396,952 |
| 2024-12-17 | 11.71 | 11.71 | 10.9 | 10.99 | -6.23% | 431,105 | 482,415,092 |
| 2024-12-16 | 11.55 | 11.99 | 11.27 | 11.72 | +0.17% | 594,741 | 690,183,712 |
| 2024-12-13 | 12.13 | 12.17 | 11.7 | 11.7 | -4.49% | 481,264 | 570,175,238 |
| 2024-12-12 | 12.11 | 12.35 | 11.8 | 12.25 | +1.07% | 624,990 | 754,825,594 |
| 2024-12-11 | 11.76 | 12.22 | 11.7 | 12.12 | +1.68% | 708,303 | 856,699,593 |
| 2024-12-10 | 11.69 | 12.22 | 11.39 | 11.92 | +5.02% | 750,229 | 884,724,466 |
| 2024-12-09 | 11.78 | 11.78 | 11.26 | 11.35 | -3.4% | 487,323 | 556,045,832 |
| 2024-12-06 | 12.15 | 12.24 | 11.63 | 11.75 | -2.73% | 592,277 | 698,879,523 |
| 2024-12-05 | 11.55 | 12.38 | 11.55 | 12.08 | +3.6% | 810,030 | 978,491,039 |
| 2024-12-04 | 11.88 | 12.27 | 11.55 | 11.66 | -2.59% | 617,826 | 735,564,728 |
| 2024-12-03 | 12.09 | 12.28 | 11.81 | 11.97 | -3% | 828,028 | 990,548,011 |
| 2024-12-02 | 12 | 12.85 | 11.58 | 12.34 | +4.93% | 1,533,680 | 1,874,296,481 |
| 2024-11-29 | 10.73 | 11.76 | 10.56 | 11.76 | +10.01% | 1,265,373 | 1,441,974,317 |
| 2024-11-28 | 11.02 | 11.23 | 10.36 | 10.69 | -4.21% | 1,023,485 | 1,098,372,434 |
| 2024-11-27 | 11.12 | 11.8 | 10.48 | 11.16 | -3.71% | 1,299,254 | 1,436,206,915 |
| 2024-11-26 | 13.39 | 13.39 | 11.5 | 11.59 | -4.77% | 2,018,741 | 2,527,565,385 |
| 2024-11-25 | 12.17 | 12.17 | 12.16 | 12.17 | +10.04% | 266,903 | 324,820,366 |
| 2024-11-22 | 10.06 | 11.06 | 10.01 | 11.06 | +10.05% | 768,316 | 825,065,585 |
| 2024-11-21 | 10.08 | 10.15 | 9.87 | 10.05 | +0.2% | 247,212 | 247,901,420 |
| 2024-11-20 | 9.66 | 10.06 | 9.61 | 10.03 | +3.83% | 314,138 | 310,443,363 |
| 2024-11-19 | 9.41 | 9.69 | 9.29 | 9.66 | +2.88% | 283,865 | 269,252,204 |
| 2024-11-18 | 9.94 | 10.03 | 9.31 | 9.39 | -5.63% | 346,853 | 331,037,371 |
| 2024-11-15 | 10.4 | 10.55 | 9.93 | 9.95 | -5.15% | 360,147 | 367,162,727 |
| 2024-11-14 | 10.77 | 11.07 | 10.41 | 10.49 | -3.32% | 326,067 | 350,473,229 |
| 2024-11-13 | 10.67 | 11 | 10.55 | 10.85 | +0.46% | 306,117 | 329,734,967 |
| 2024-11-12 | 11.19 | 11.2 | 10.69 | 10.8 | -4.26% | 567,806 | 622,084,494 |
| 2024-11-11 | 11.22 | 11.49 | 10.77 | 11.28 | +2.55% | 786,636 | 880,361,099 |
| 2024-11-08 | 10.47 | 11.44 | 10.36 | 11 | +5.77% | 917,648 | 1,008,801,793 |
| 2024-11-07 | 10.11 | 10.64 | 10.11 | 10.4 | +1.66% | 412,163 | 426,750,016 |
| 2024-11-06 | 10.37 | 10.44 | 10.01 | 10.23 | -1.16% | 432,590 | 442,393,017 |
| 2024-11-05 | 9.88 | 10.36 | 9.81 | 10.35 | +4.23% | 416,967 | 422,658,397 |
| 2024-11-04 | 9.9 | 10.14 | 9.76 | 9.93 | +3.33% | 347,181 | 344,835,369 |
| 2024-11-01 | 10.36 | 10.45 | 9.5 | 9.61 | -8.56% | 607,361 | 600,328,347 |
| 2024-10-31 | 10.82 | 10.83 | 10.34 | 10.51 | -1.5% | 565,199 | 597,164,525 |
| 2024-10-30 | 10.03 | 11.2 | 9.9 | 10.67 | +3.69% | 802,553 | 850,509,082 |
| 2024-10-29 | 10.16 | 10.83 | 9.96 | 10.29 | -1.25% | 796,609 | 822,664,738 |
| 2024-10-28 | 9.9 | 10.5 | 9.6 | 10.42 | +7.98% | 744,083 | 755,200,662 |
| 2024-10-25 | 9.5 | 9.93 | 9.41 | 9.65 | +2.77% | 495,818 | 478,949,926 |
| 2024-10-24 | 9.32 | 9.57 | 9.22 | 9.39 | -0.11% | 339,151 | 318,354,866 |
| 2024-10-23 | 9.22 | 9.51 | 9.1 | 9.4 | +2.4% | 435,400 | 408,736,684 |
| 2024-10-22 | 9.33 | 9.33 | 9 | 9.18 | -1.71% | 384,256 | 351,372,236 |
| 2024-10-21 | 8.9 | 9.53 | 8.84 | 9.34 | +5.78% | 602,493 | 552,879,219 |
| 2024-10-18 | 8.55 | 8.98 | 8.55 | 8.83 | +1.85% | 374,222 | 328,983,183 |
| 2024-10-17 | 8.8 | 8.91 | 8.66 | 8.67 | -1.37% | 367,259 | 321,744,771 |
| 2024-10-16 | 8.36 | 9.05 | 8.36 | 8.79 | +2.09% | 417,258 | 367,799,102 |
| 2024-10-15 | 8.75 | 8.95 | 8.52 | 8.61 | -0.58% | 335,438 | 294,668,392 |
| 2024-10-14 | 8.25 | 8.66 | 8.17 | 8.66 | +5.48% | 312,168 | 264,216,336 |
| 2024-10-11 | 8.7 | 8.7 | 8.12 | 8.21 | -5.41% | 272,785 | 228,002,246 |
| 2024-10-10 | 8.7 | 8.98 | 8.46 | 8.68 | +0.23% | 304,846 | 266,543,131 |
| 2024-10-09 | 9.32 | 9.32 | 8.65 | 8.66 | -9.89% | 453,687 | 408,489,068 |
| 2024-10-08 | 9.92 | 9.92 | 9 | 9.61 | +6.54% | 661,189 | 629,429,156 |
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：