股票概览
10.28
-9.98%
-1.14
10.58
开盘价
10.98
最高价
10.28
最低价
1,459,261
成交量
数据更新至: 2025-03-25
技术指标
10.02
MA5 (5日均线)
9.18
MA10 (10日均线)
8.38
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 | 10.58 | 10.98 | 10.28 | 10.28 | -9.98% | 1,459,261 | 1,545,479,625 |
| 2025-03-24 | 11.1 | 11.42 | 10.54 | 11.42 | +10.02% | 2,611,895 | 2,908,288,226 |
| 2025-03-21 | 9.89 | 10.38 | 9.7 | 10.38 | +9.96% | 1,691,030 | 1,731,194,224 |
| 2025-03-20 | 8.59 | 9.44 | 8.5 | 9.44 | +10.02% | 1,037,636 | 951,565,456 |
| 2025-03-19 | 8.6 | 8.86 | 8.5 | 8.58 | -2.61% | 616,310 | 533,720,759 |
| 2025-03-18 | 8.3 | 9.02 | 8.3 | 8.81 | +5.38% | 978,521 | 849,650,116 |
| 2025-03-17 | 8.76 | 9.05 | 8.32 | 8.36 | -1.18% | 1,027,344 | 891,529,773 |
| 2025-03-14 | 8.25 | 8.65 | 8.17 | 8.46 | +2.55% | 980,070 | 830,063,993 |
| 2025-03-13 | 7.87 | 8.35 | 7.71 | 8.25 | +4.96% | 631,748 | 508,320,251 |
| 2025-03-12 | 7.78 | 7.97 | 7.71 | 7.86 | +1.03% | 291,135 | 227,701,364 |
| 2025-03-11 | 7.65 | 7.78 | 7.61 | 7.78 | +0.91% | 216,862 | 167,521,394 |
| 2025-03-10 | 7.54 | 7.74 | 7.51 | 7.71 | +2.25% | 234,913 | 180,238,888 |
| 2025-03-07 | 7.52 | 7.65 | 7.47 | 7.54 | +0.13% | 172,080 | 130,450,567 |
| 2025-03-06 | 7.48 | 7.54 | 7.44 | 7.53 | +0.94% | 111,782 | 83,901,557 |
| 2025-03-05 | 7.5 | 7.53 | 7.42 | 7.46 | -1.06% | 97,535 | 72,730,396 |
| 2025-03-04 | 7.43 | 7.56 | 7.41 | 7.54 | +1.62% | 121,827 | 91,428,555 |
| 2025-03-03 | 7.46 | 7.54 | 7.41 | 7.42 | -0.67% | 112,336 | 83,982,564 |
| 2025-02-28 | 7.53 | 7.6 | 7.44 | 7.47 | -1.45% | 121,208 | 90,985,691 |
| 2025-02-27 | 7.63 | 7.66 | 7.48 | 7.58 | -0.66% | 125,848 | 95,106,778 |
| 2025-02-26 | 7.54 | 7.65 | 7.53 | 7.63 | +1.19% | 122,337 | 93,037,514 |
| 2025-02-25 | 7.52 | 7.61 | 7.46 | 7.54 | -0.26% | 105,517 | 79,653,279 |
| 2025-02-24 | 7.54 | 7.61 | 7.49 | 7.56 | +0.4% | 119,591 | 90,375,378 |
| 2025-02-21 | 7.52 | 7.53 | 7.45 | 7.53 | +0.4% | 135,390 | 101,533,997 |
| 2025-02-20 | 7.52 | 7.54 | 7.46 | 7.5 | -0.4% | 142,225 | 106,706,420 |
| 2025-02-19 | 7.48 | 7.57 | 7.48 | 7.53 | +0.27% | 122,539 | 92,167,604 |
| 2025-02-18 | 7.7 | 7.74 | 7.47 | 7.51 | -2.97% | 172,005 | 130,765,386 |
| 2025-02-17 | 7.74 | 7.78 | 7.66 | 7.74 | 0% | 137,228 | 105,910,092 |
| 2025-02-14 | 7.77 | 7.8 | 7.71 | 7.74 | -0.26% | 95,135 | 73,679,928 |
| 2025-02-13 | 7.86 | 7.88 | 7.76 | 7.76 | -1.15% | 134,041 | 104,573,195 |
| 2025-02-12 | 7.8 | 7.86 | 7.78 | 7.85 | +0.26% | 112,560 | 88,080,103 |
| 2025-02-11 | 7.86 | 7.87 | 7.78 | 7.83 | -0.38% | 112,899 | 88,253,396 |
| 2025-02-10 | 7.85 | 7.88 | 7.78 | 7.86 | +0.13% | 147,169 | 115,369,580 |
| 2025-02-07 | 7.87 | 7.9 | 7.77 | 7.85 | 0% | 187,744 | 147,399,646 |
| 2025-02-06 | 7.66 | 7.85 | 7.6 | 7.85 | +2.08% | 129,147 | 100,339,101 |
| 2025-02-05 | 7.65 | 7.72 | 7.63 | 7.69 | +0.65% | 96,799 | 74,310,520 |
| 2025-01-27 | 7.76 | 7.79 | 7.6 | 7.64 | -1.16% | 105,524 | 81,152,189 |
| 2025-01-24 | 7.63 | 7.74 | 7.61 | 7.73 | +0.65% | 103,497 | 79,698,079 |
| 2025-01-23 | 7.81 | 7.87 | 7.67 | 7.68 | -0.78% | 153,522 | 119,327,318 |
| 2025-01-22 | 7.81 | 7.83 | 7.7 | 7.74 | -1.15% | 102,652 | 79,493,084 |
| 2025-01-21 | 7.85 | 7.87 | 7.7 | 7.83 | +0.26% | 146,681 | 113,970,387 |
| 2025-01-20 | 7.87 | 7.93 | 7.72 | 7.81 | -0.26% | 255,536 | 200,639,539 |
| 2025-01-17 | 8.19 | 8.68 | 7.81 | 7.83 | -0.76% | 551,662 | 453,632,780 |
| 2025-01-16 | 7.89 | 7.96 | 7.8 | 7.89 | +0.64% | 167,337 | 131,831,344 |
| 2025-01-15 | 7.93 | 7.94 | 7.74 | 7.84 | -0.76% | 163,169 | 127,445,231 |
| 2025-01-14 | 7.48 | 7.93 | 7.36 | 7.9 | +7.92% | 348,826 | 270,002,522 |
| 2025-01-13 | 7.22 | 7.38 | 7.19 | 7.32 | +0.69% | 94,196 | 68,737,539 |
| 2025-01-10 | 7.36 | 7.42 | 7.27 | 7.27 | -1.49% | 107,606 | 79,044,663 |
| 2025-01-09 | 7.33 | 7.47 | 7.33 | 7.38 | -0.4% | 126,294 | 93,341,768 |
| 2025-01-08 | 7.39 | 7.48 | 7.21 | 7.41 | -0.13% | 148,858 | 109,605,098 |
| 2025-01-07 | 7.32 | 7.43 | 7.28 | 7.42 | +1.09% | 114,898 | 84,476,474 |
| 2025-01-06 | 7.4 | 7.53 | 7.27 | 7.34 | -3.93% | 229,569 | 169,680,343 |
| 2025-01-03 | 7.61 | 8.08 | 7.55 | 7.64 | +1.87% | 385,398 | 300,757,569 |
| 2025-01-02 | 7.71 | 7.79 | 7.42 | 7.5 | -3.72% | 186,786 | 142,308,066 |
| 2024-12-31 | 8.03 | 8.03 | 7.77 | 7.79 | -2.87% | 179,160 | 140,885,787 |
| 2024-12-30 | 8.07 | 8.17 | 7.97 | 8.02 | -0.74% | 152,762 | 122,996,241 |
| 2024-12-27 | 7.95 | 8.12 | 7.95 | 8.08 | +2.02% | 167,892 | 135,233,323 |
| 2024-12-26 | 7.88 | 7.97 | 7.86 | 7.92 | +0.64% | 140,947 | 111,560,149 |
| 2024-12-25 | 8.01 | 8.08 | 7.81 | 7.87 | -2.24% | 154,694 | 122,073,249 |
| 2024-12-24 | 7.99 | 8.12 | 7.99 | 8.05 | +0.5% | 122,156 | 98,340,651 |
| 2024-12-23 | 8.22 | 8.23 | 7.97 | 8.01 | -2.44% | 209,328 | 168,706,645 |
| 2024-12-20 | 8.3 | 8.32 | 8.16 | 8.21 | -0.24% | 144,473 | 118,840,363 |
| 2024-12-19 | 8.14 | 8.27 | 8.06 | 8.23 | 0% | 155,337 | 126,794,596 |
| 2024-12-18 | 8.24 | 8.36 | 8.17 | 8.23 | 0% | 141,998 | 117,260,615 |
| 2024-12-17 | 8.43 | 8.54 | 8.2 | 8.23 | -2.72% | 243,447 | 203,187,750 |
| 2024-12-16 | 8.53 | 8.6 | 8.4 | 8.46 | -0.94% | 205,912 | 174,718,474 |
| 2024-12-13 | 8.71 | 8.78 | 8.53 | 8.54 | -2.06% | 279,570 | 241,867,966 |
| 2024-12-12 | 8.8 | 8.88 | 8.64 | 8.72 | -1.02% | 347,134 | 302,876,293 |
| 2024-12-11 | 8.48 | 8.88 | 8.45 | 8.81 | +4.63% | 627,415 | 549,506,588 |
| 2024-12-10 | 8.61 | 8.68 | 8.4 | 8.42 | -0.59% | 374,184 | 320,411,796 |
| 2024-12-09 | 8.44 | 8.58 | 8.37 | 8.47 | 0% | 250,172 | 211,875,549 |
| 2024-12-06 | 8.48 | 8.51 | 8.35 | 8.47 | -0.24% | 280,817 | 236,932,767 |
| 2024-12-05 | 8.43 | 8.59 | 8.35 | 8.49 | +0.47% | 398,551 | 337,504,095 |
| 2024-12-04 | 8.58 | 8.65 | 8.38 | 8.45 | -3.1% | 480,415 | 407,638,042 |
| 2024-12-03 | 8.8 | 9.08 | 8.57 | 8.72 | -0.68% | 1,168,636 | 1,030,334,404 |
| 2024-12-02 | 8.08 | 8.78 | 8.08 | 8.78 | +10.03% | 646,451 | 563,406,108 |
| 2024-11-29 | 7.91 | 8.05 | 7.81 | 7.98 | +0.5% | 159,581 | 126,684,651 |
| 2024-11-28 | 8.05 | 8.1 | 7.92 | 7.94 | -1.24% | 114,318 | 91,372,722 |
| 2024-11-27 | 7.74 | 8.05 | 7.62 | 8.04 | +3.61% | 158,845 | 124,262,448 |
| 2024-11-26 | 7.85 | 7.91 | 7.75 | 7.76 | -1.15% | 97,590 | 76,345,974 |
| 2024-11-25 | 7.91 | 7.93 | 7.72 | 7.85 | -0.38% | 119,368 | 93,152,417 |
| 2024-11-22 | 8.1 | 8.17 | 7.86 | 7.88 | -2.35% | 199,005 | 160,271,661 |
| 2024-11-21 | 8.08 | 8.13 | 7.98 | 8.07 | -0.37% | 103,261 | 83,141,888 |
| 2024-11-20 | 7.98 | 8.14 | 7.94 | 8.1 | +1.5% | 149,522 | 120,500,248 |
| 2024-11-19 | 8 | 8 | 7.8 | 7.98 | +0.76% | 127,480 | 100,766,656 |
| 2024-11-18 | 8.05 | 8.23 | 7.87 | 7.92 | -1.25% | 175,511 | 140,780,160 |
| 2024-11-15 | 8.21 | 8.36 | 8 | 8.02 | -2.43% | 240,580 | 197,335,204 |
| 2024-11-14 | 8.42 | 8.45 | 8.18 | 8.22 | -2.38% | 163,163 | 135,358,300 |
| 2024-11-13 | 8.27 | 8.48 | 8.27 | 8.42 | +1.2% | 226,815 | 190,039,346 |
| 2024-11-12 | 8.62 | 8.64 | 8.26 | 8.32 | -3.82% | 278,909 | 235,108,232 |
| 2024-11-11 | 8.5 | 8.66 | 8.38 | 8.65 | +2.25% | 305,607 | 259,896,877 |
| 2024-11-08 | 8.55 | 8.69 | 8.4 | 8.46 | -0.35% | 304,140 | 259,630,674 |
| 2024-11-07 | 8.34 | 8.5 | 8.21 | 8.49 | +1.31% | 370,660 | 310,746,344 |
| 2024-11-06 | 8.24 | 8.6 | 8.15 | 8.38 | +1.58% | 489,019 | 408,079,578 |
| 2024-11-05 | 7.9 | 8.33 | 7.9 | 8.25 | +4.17% | 371,993 | 303,623,707 |
| 2024-11-04 | 7.81 | 7.93 | 7.8 | 7.92 | +1.41% | 131,969 | 104,034,235 |
| 2024-11-01 | 8.03 | 8.1 | 7.79 | 7.81 | -3.46% | 251,428 | 198,448,137 |
| 2024-10-31 | 8.05 | 8.13 | 7.97 | 8.09 | +0.37% | 215,917 | 173,949,938 |
| 2024-10-30 | 7.99 | 8.15 | 7.98 | 8.06 | 0% | 186,742 | 150,302,872 |
| 2024-10-29 | 8.23 | 8.3 | 8.06 | 8.06 | -2.66% | 316,232 | 257,734,729 |
| 2024-10-28 | 8.3 | 8.44 | 8.23 | 8.28 | +0.98% | 360,958 | 300,207,355 |
| 2024-10-25 | 7.87 | 8.25 | 7.87 | 8.2 | +3.54% | 425,095 | 345,902,365 |
| 2024-10-24 | 8.13 | 8.13 | 7.9 | 7.92 | -3.53% | 336,302 | 267,459,519 |
| 2024-10-23 | 7.82 | 8.27 | 7.76 | 8.21 | +6.07% | 720,641 | 586,807,363 |
| 2024-10-22 | 7.75 | 7.75 | 7.61 | 7.74 | +0.65% | 207,864 | 159,892,138 |
| 2024-10-21 | 7.62 | 7.77 | 7.56 | 7.69 | +1.45% | 276,924 | 213,210,984 |
| 2024-10-18 | 7.4 | 7.68 | 7.36 | 7.58 | +2.16% | 240,321 | 180,982,265 |
| 2024-10-17 | 7.56 | 7.6 | 7.41 | 7.42 | -1.46% | 176,205 | 132,162,246 |
| 2024-10-16 | 7.56 | 7.65 | 7.47 | 7.53 | -1.57% | 206,698 | 156,136,169 |
| 2024-10-15 | 7.66 | 7.85 | 7.61 | 7.65 | -1.54% | 276,266 | 212,637,182 |
| 2024-10-14 | 7.69 | 7.81 | 7.58 | 7.77 | +2.91% | 277,717 | 214,425,230 |
| 2024-10-11 | 7.82 | 7.82 | 7.45 | 7.55 | -3.94% | 257,520 | 196,606,897 |
| 2024-10-10 | 7.75 | 8.14 | 7.67 | 7.86 | +2.08% | 362,257 | 286,284,402 |
| 2024-10-09 | 8.1 | 8.18 | 7.67 | 7.7 | -7.56% | 463,896 | 368,487,762 |
| 2024-10-08 | 8.73 | 8.73 | 7.86 | 8.33 | +4.91% | 766,073 | 636,421,046 |
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：