股票概览
10.72
+0.09%
+0.01
10.53
开盘价
10.89
最高价
10.43
最低价
78,329
成交量
数据更新至: 2025-03-25
技术指标
10.41
MA5 (5日均线)
9.88
MA10 (10日均线)
9.54
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 | 10.53 | 10.89 | 10.43 | 10.72 | +0.09% | 78,329 | 83,636,532 |
| 2025-03-24 | 10.4 | 10.77 | 10.12 | 10.71 | -1.29% | 135,846 | 141,378,187 |
| 2025-03-21 | 10.44 | 11.39 | 10.1 | 10.85 | +4.73% | 249,719 | 265,308,706 |
| 2025-03-20 | 9.9 | 10.36 | 9.44 | 10.36 | +9.98% | 58,341 | 59,489,698 |
| 2025-03-19 | 9.55 | 9.6 | 9.36 | 9.42 | -1.15% | 24,929 | 23,532,903 |
| 2025-03-18 | 9.44 | 9.56 | 9.42 | 9.53 | +0.85% | 25,649 | 24,368,195 |
| 2025-03-17 | 9.45 | 9.46 | 9.36 | 9.45 | +1.07% | 25,520 | 24,019,087 |
| 2025-03-14 | 9.2 | 9.38 | 9.14 | 9.35 | +1.63% | 33,969 | 31,647,819 |
| 2025-03-13 | 9.3 | 9.3 | 9.13 | 9.2 | -0.54% | 16,569 | 15,226,905 |
| 2025-03-12 | 9.26 | 9.34 | 9.23 | 9.25 | -0.22% | 16,827 | 15,583,624 |
| 2025-03-11 | 9.2 | 9.28 | 9.15 | 9.27 | +0.11% | 18,681 | 17,222,377 |
| 2025-03-10 | 9.16 | 9.29 | 9.12 | 9.26 | +1.2% | 22,809 | 21,028,246 |
| 2025-03-07 | 9.13 | 9.22 | 9.06 | 9.15 | +0.55% | 22,299 | 20,367,104 |
| 2025-03-06 | 9.08 | 9.15 | 9.05 | 9.1 | +0.22% | 15,918 | 14,499,014 |
| 2025-03-05 | 9.17 | 9.19 | 8.94 | 9.08 | -0.66% | 21,991 | 19,828,999 |
| 2025-03-04 | 9.28 | 9.28 | 9.07 | 9.14 | -0.76% | 19,364 | 17,670,592 |
| 2025-03-03 | 9.16 | 9.37 | 9.12 | 9.21 | +1.1% | 33,132 | 30,749,622 |
| 2025-02-28 | 9.22 | 9.38 | 9.11 | 9.11 | -1.73% | 28,646 | 26,489,992 |
| 2025-02-27 | 9.39 | 9.48 | 9.18 | 9.27 | -1.28% | 28,479 | 26,549,050 |
| 2025-02-26 | 9.15 | 9.48 | 9.15 | 9.39 | +2.4% | 39,618 | 37,013,760 |
| 2025-02-25 | 9.08 | 9.29 | 9.04 | 9.17 | +0.44% | 24,841 | 22,869,712 |
| 2025-02-24 | 9 | 9.19 | 9 | 9.13 | +0.77% | 26,049 | 23,747,901 |
| 2025-02-21 | 9.23 | 9.25 | 9.05 | 9.06 | -1.41% | 24,844 | 22,612,843 |
| 2025-02-20 | 9.27 | 9.3 | 9.16 | 9.19 | -0.86% | 14,540 | 13,368,288 |
| 2025-02-19 | 9.19 | 9.28 | 9.14 | 9.27 | +0.98% | 16,680 | 15,391,415 |
| 2025-02-18 | 9.36 | 9.43 | 9.14 | 9.18 | -1.61% | 20,343 | 18,889,211 |
| 2025-02-17 | 9.36 | 9.39 | 9.28 | 9.33 | +0.11% | 18,977 | 17,693,388 |
| 2025-02-14 | 9.31 | 9.57 | 9.26 | 9.32 | +0.22% | 28,694 | 27,042,485 |
| 2025-02-13 | 9.33 | 9.41 | 9.26 | 9.3 | -0.11% | 20,202 | 18,866,282 |
| 2025-02-12 | 9.23 | 9.33 | 9.23 | 9.31 | +0.43% | 15,508 | 14,409,981 |
| 2025-02-11 | 9.31 | 9.35 | 9.22 | 9.27 | -0.43% | 14,702 | 13,624,389 |
| 2025-02-10 | 9.28 | 9.33 | 9.21 | 9.31 | +0.43% | 16,973 | 15,745,354 |
| 2025-02-07 | 9.04 | 9.35 | 9.04 | 9.27 | +2.21% | 27,485 | 25,425,485 |
| 2025-02-06 | 9.01 | 9.07 | 8.84 | 9.07 | +1% | 17,775 | 15,946,345 |
| 2025-02-05 | 9.04 | 9.13 | 8.95 | 8.98 | -0.55% | 15,493 | 13,956,710 |
| 2025-01-27 | 9.01 | 9.25 | 9.01 | 9.03 | 0% | 15,947 | 14,597,931 |
| 2025-01-24 | 9.02 | 9.07 | 8.94 | 9.03 | +0.11% | 14,532 | 13,101,467 |
| 2025-01-23 | 9.03 | 9.21 | 9 | 9.02 | +0.33% | 14,884 | 13,567,947 |
| 2025-01-22 | 9.07 | 9.07 | 8.97 | 8.99 | -0.88% | 7,954 | 7,172,831 |
| 2025-01-21 | 9.11 | 9.2 | 8.99 | 9.07 | -0.33% | 12,712 | 11,524,107 |
| 2025-01-20 | 9.15 | 9.28 | 8.99 | 9.1 | -0.22% | 14,720 | 13,374,385 |
| 2025-01-17 | 9.18 | 9.45 | 9.08 | 9.12 | -1.41% | 14,441 | 13,233,231 |
| 2025-01-16 | 9.18 | 9.34 | 9.07 | 9.25 | +1.76% | 22,433 | 20,632,324 |
| 2025-01-15 | 9.08 | 9.18 | 8.93 | 9.09 | +0.11% | 15,511 | 14,053,697 |
| 2025-01-14 | 8.23 | 9.08 | 8.23 | 9.08 | +2.48% | 19,025 | 17,008,990 |
| 2025-01-13 | 8.75 | 8.91 | 8.56 | 8.86 | +1.26% | 12,253 | 10,758,978 |
| 2025-01-10 | 9 | 9.09 | 8.75 | 8.75 | -2.78% | 12,987 | 11,544,576 |
| 2025-01-09 | 9.01 | 9.1 | 8.93 | 9 | -0.66% | 8,273 | 7,471,039 |
| 2025-01-08 | 9 | 9.11 | 8.83 | 9.06 | -0.11% | 12,915 | 11,604,434 |
| 2025-01-07 | 9.12 | 9.12 | 8.9 | 9.07 | +0.89% | 12,465 | 11,225,479 |
| 2025-01-06 | 9 | 9.05 | 8.68 | 8.99 | +0.9% | 18,534 | 16,579,595 |
| 2025-01-03 | 9.28 | 9.39 | 8.89 | 8.91 | -4.09% | 26,669 | 24,257,954 |
| 2025-01-02 | 9.47 | 9.6 | 9.21 | 9.29 | -2.11% | 19,176 | 18,067,847 |
| 2024-12-31 | 9.76 | 9.85 | 9.49 | 9.49 | -2.67% | 17,706 | 17,113,626 |
| 2024-12-30 | 9.92 | 9.92 | 9.61 | 9.75 | -0.31% | 12,865 | 12,492,688 |
| 2024-12-27 | 9.7 | 9.86 | 9.64 | 9.78 | +0.72% | 13,918 | 13,613,883 |
| 2024-12-26 | 9.71 | 9.8 | 9.62 | 9.71 | +0.52% | 15,660 | 15,182,426 |
| 2024-12-25 | 9.82 | 9.93 | 9.57 | 9.66 | -1.93% | 13,719 | 13,274,947 |
| 2024-12-24 | 9.92 | 9.92 | 9.68 | 9.85 | +1.34% | 13,263 | 13,040,373 |
| 2024-12-23 | 10.09 | 10.09 | 9.7 | 9.72 | -3.09% | 23,987 | 23,609,327 |
| 2024-12-20 | 9.95 | 10.19 | 9.88 | 10.03 | +1.21% | 17,205 | 17,261,827 |
| 2024-12-19 | 10.01 | 10.02 | 9.81 | 9.91 | -1% | 20,585 | 20,334,545 |
| 2024-12-18 | 9.99 | 10.18 | 9.95 | 10.01 | +0.3% | 15,991 | 16,101,793 |
| 2024-12-17 | 10.2 | 10.3 | 9.93 | 9.98 | -2.73% | 28,413 | 28,627,400 |
| 2024-12-16 | 10.36 | 10.47 | 10.21 | 10.26 | -1.25% | 20,810 | 21,442,143 |
| 2024-12-13 | 10.81 | 10.87 | 10.37 | 10.39 | -3.17% | 50,727 | 53,525,533 |
| 2024-12-12 | 10.52 | 10.88 | 10.42 | 10.73 | +2.29% | 47,256 | 50,264,038 |
| 2024-12-11 | 10.4 | 10.53 | 10.38 | 10.49 | +1.16% | 21,330 | 22,328,073 |
| 2024-12-10 | 10.64 | 10.68 | 10.35 | 10.37 | -0.19% | 26,771 | 28,150,545 |
| 2024-12-09 | 10.45 | 10.49 | 10.25 | 10.39 | -0.48% | 22,218 | 23,004,203 |
| 2024-12-06 | 10.32 | 10.46 | 10.26 | 10.44 | +0.87% | 19,007 | 19,722,104 |
| 2024-12-05 | 10.46 | 10.46 | 10.32 | 10.35 | -0.77% | 20,147 | 20,915,445 |
| 2024-12-04 | 10.67 | 10.67 | 10.38 | 10.43 | -2.34% | 23,342 | 24,538,872 |
| 2024-12-03 | 10.69 | 10.78 | 10.55 | 10.68 | -0.09% | 25,996 | 27,777,234 |
| 2024-12-02 | 10.49 | 10.69 | 10.4 | 10.69 | +0.94% | 30,207 | 32,014,003 |
| 2024-11-29 | 10.54 | 10.64 | 10.47 | 10.59 | 0% | 35,625 | 37,635,774 |
| 2024-11-28 | 10.25 | 10.77 | 10.25 | 10.59 | +2.82% | 52,253 | 55,251,099 |
| 2024-11-27 | 10.4 | 10.4 | 10 | 10.3 | -0.96% | 23,946 | 24,400,862 |
| 2024-11-26 | 10.15 | 10.59 | 10.15 | 10.4 | +1.76% | 33,375 | 34,531,334 |
| 2024-11-25 | 9.93 | 10.28 | 9.91 | 10.22 | +2.92% | 24,758 | 24,996,758 |
| 2024-11-22 | 10.4 | 10.4 | 9.92 | 9.93 | -4.24% | 27,684 | 28,067,422 |
| 2024-11-21 | 10.36 | 10.48 | 10.22 | 10.37 | +0.1% | 18,760 | 19,432,426 |
| 2024-11-20 | 10.27 | 10.4 | 10.23 | 10.36 | +0.68% | 18,618 | 19,208,174 |
| 2024-11-19 | 10.12 | 10.34 | 10.08 | 10.29 | +1.78% | 21,952 | 22,469,523 |
| 2024-11-18 | 10.21 | 10.38 | 10.05 | 10.11 | -1.08% | 25,574 | 26,107,181 |
| 2024-11-15 | 10.44 | 10.55 | 10.22 | 10.22 | -2.2% | 25,658 | 26,655,037 |
| 2024-11-14 | 10.7 | 10.76 | 10.39 | 10.45 | -2.7% | 39,491 | 41,498,242 |
| 2024-11-13 | 10.74 | 10.82 | 10.46 | 10.74 | -0.09% | 35,633 | 37,965,676 |
| 2024-11-12 | 10.89 | 11.05 | 10.67 | 10.75 | -1.29% | 49,445 | 53,645,877 |
| 2024-11-11 | 10.56 | 10.98 | 10.45 | 10.89 | +3.81% | 59,495 | 64,142,438 |
| 2024-11-08 | 10.7 | 10.95 | 10.46 | 10.49 | -1.69% | 52,527 | 55,807,506 |
| 2024-11-07 | 10.4 | 10.68 | 10.2 | 10.67 | +2.4% | 57,503 | 60,349,061 |
| 2024-11-06 | 10.46 | 10.65 | 10.3 | 10.42 | -0.19% | 54,855 | 57,393,823 |
| 2024-11-05 | 10.25 | 10.49 | 10.23 | 10.44 | +1.16% | 43,227 | 44,916,403 |
| 2024-11-04 | 10.31 | 10.45 | 10.14 | 10.32 | -0.77% | 53,322 | 54,891,473 |
| 2024-11-01 | 10.72 | 10.9 | 10.39 | 10.4 | -3.7% | 51,468 | 54,464,196 |
| 2024-10-31 | 10.78 | 11.03 | 10.65 | 10.8 | +0.37% | 59,089 | 63,869,528 |
| 2024-10-30 | 10.6 | 11.19 | 10.54 | 10.76 | -0.19% | 54,986 | 59,387,382 |
| 2024-10-29 | 11.3 | 11.59 | 10.75 | 10.78 | -2.62% | 81,521 | 90,808,857 |
| 2024-10-28 | 11.6 | 11.61 | 10.98 | 11.07 | -0.45% | 91,480 | 101,946,273 |
| 2024-10-25 | 10.51 | 11.41 | 10.41 | 11.12 | +6.82% | 115,135 | 127,016,402 |
| 2024-10-24 | 10.71 | 10.71 | 10.37 | 10.41 | -3.61% | 60,768 | 63,615,512 |
| 2024-10-23 | 10.15 | 10.8 | 10 | 10.8 | +6.72% | 98,050 | 102,332,822 |
| 2024-10-22 | 9.95 | 10.13 | 9.81 | 10.12 | +2.12% | 49,482 | 49,297,580 |
| 2024-10-21 | 9.81 | 10.14 | 9.76 | 9.91 | +1.54% | 51,723 | 51,433,116 |
| 2024-10-18 | 9.62 | 9.88 | 9.54 | 9.76 | +1.04% | 44,677 | 43,373,082 |
| 2024-10-17 | 9.95 | 9.97 | 9.66 | 9.66 | -2.33% | 24,258 | 23,803,391 |
| 2024-10-16 | 9.69 | 9.97 | 9.68 | 9.89 | 0% | 21,025 | 20,717,037 |
| 2024-10-15 | 10.07 | 10.17 | 9.89 | 9.89 | -2.27% | 26,227 | 26,261,208 |
| 2024-10-14 | 9.9 | 10.15 | 9.77 | 10.12 | +3.16% | 30,622 | 30,655,171 |
| 2024-10-11 | 10.22 | 10.23 | 9.75 | 9.81 | -4.29% | 34,903 | 34,741,145 |
| 2024-10-10 | 10.21 | 10.49 | 10.01 | 10.25 | +0.39% | 46,561 | 47,888,289 |
| 2024-10-09 | 11.1 | 11.15 | 10.21 | 10.21 | -9.96% | 86,287 | 91,477,397 |
| 2024-10-08 | 11.64 | 11.64 | 10.8 | 11.34 | +7.18% | 111,644 | 126,151,853 |
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：