股票概览
10.69
-0.56%
-0.06
10.73
开盘价
10.85
最高价
10.51
最低价
22,132
成交量
数据更新至: 2025-03-25
技术指标
11.00
MA5 (5日均线)
11.07
MA10 (10日均线)
10.86
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 | 10.73 | 10.85 | 10.51 | 10.69 | -0.56% | 22,132 | 23,662,984 |
| 2025-03-24 | 11.03 | 11.07 | 10.5 | 10.75 | -2.71% | 55,114 | 59,269,618 |
| 2025-03-21 | 11.28 | 11.44 | 11 | 11.05 | -2.81% | 65,243 | 72,750,998 |
| 2025-03-20 | 11.2 | 11.77 | 11.04 | 11.37 | +2.25% | 93,285 | 106,291,774 |
| 2025-03-19 | 11.22 | 11.32 | 11.04 | 11.12 | -1.51% | 42,898 | 47,875,117 |
| 2025-03-18 | 11.12 | 11.3 | 11.08 | 11.29 | +1.53% | 45,925 | 51,460,901 |
| 2025-03-17 | 11.1 | 11.18 | 10.86 | 11.12 | +1.09% | 48,496 | 53,612,256 |
| 2025-03-14 | 10.92 | 11.09 | 10.73 | 11 | -0.36% | 68,901 | 75,208,544 |
| 2025-03-13 | 11.25 | 11.27 | 10.88 | 11.04 | -1.87% | 74,070 | 81,567,780 |
| 2025-03-12 | 11.18 | 11.26 | 11.01 | 11.25 | +0.81% | 75,721 | 84,417,038 |
| 2025-03-11 | 10.86 | 11.31 | 10.71 | 11.16 | +2.48% | 84,418 | 93,509,683 |
| 2025-03-10 | 10.96 | 11.11 | 10.78 | 10.89 | -0.64% | 84,039 | 92,015,487 |
| 2025-03-07 | 10.86 | 11.45 | 10.75 | 10.96 | +0.92% | 127,102 | 140,676,734 |
| 2025-03-06 | 10.57 | 11.01 | 10.5 | 10.86 | +2.36% | 122,527 | 132,238,814 |
| 2025-03-05 | 10.6 | 10.8 | 10.46 | 10.61 | -1.49% | 106,575 | 112,958,473 |
| 2025-03-04 | 10.26 | 10.91 | 10.12 | 10.77 | +2.96% | 161,395 | 170,389,567 |
| 2025-03-03 | 10.2 | 10.52 | 10.1 | 10.46 | +3.36% | 131,149 | 135,572,192 |
| 2025-02-28 | 10.23 | 10.37 | 10 | 10.12 | -1.84% | 68,420 | 69,340,037 |
| 2025-02-27 | 10.32 | 10.39 | 10.03 | 10.31 | +0.29% | 91,998 | 94,116,134 |
| 2025-02-26 | 9.74 | 10.55 | 9.74 | 10.28 | +5.01% | 146,446 | 150,248,343 |
| 2025-02-25 | 9.61 | 9.87 | 9.6 | 9.79 | +0.93% | 56,379 | 55,074,135 |
| 2025-02-24 | 9.79 | 9.8 | 9.55 | 9.7 | -0.51% | 40,311 | 39,029,538 |
| 2025-02-21 | 9.88 | 9.92 | 9.68 | 9.75 | -1.22% | 60,978 | 59,563,555 |
| 2025-02-20 | 9.85 | 9.88 | 9.7 | 9.87 | +0.51% | 43,398 | 42,508,792 |
| 2025-02-19 | 9.48 | 9.86 | 9.48 | 9.82 | +3.15% | 58,457 | 57,107,543 |
| 2025-02-18 | 9.88 | 9.89 | 9.52 | 9.52 | -3.15% | 58,409 | 56,594,553 |
| 2025-02-17 | 9.63 | 9.86 | 9.56 | 9.83 | +1.76% | 58,623 | 57,144,346 |
| 2025-02-14 | 9.98 | 10.06 | 9.66 | 9.66 | -3.59% | 82,806 | 81,220,122 |
| 2025-02-13 | 10.29 | 10.29 | 9.95 | 10.02 | -3.19% | 88,008 | 88,989,199 |
| 2025-02-12 | 10.01 | 10.38 | 9.9 | 10.35 | +2.88% | 114,747 | 116,952,065 |
| 2025-02-11 | 10.2 | 10.2 | 9.97 | 10.06 | -0.98% | 76,817 | 77,042,740 |
| 2025-02-10 | 9.99 | 10.16 | 9.98 | 10.16 | +0.89% | 101,641 | 102,125,706 |
| 2025-02-07 | 9.98 | 10.12 | 9.85 | 10.07 | 0% | 140,748 | 140,975,288 |
| 2025-02-06 | 9.83 | 10.08 | 9.71 | 10.07 | +2.44% | 128,664 | 127,530,977 |
| 2025-02-05 | 10 | 10.07 | 9.65 | 9.83 | -1.7% | 130,655 | 128,005,871 |
| 2025-01-27 | 10.66 | 10.77 | 9.98 | 10 | -6.28% | 177,211 | 182,309,281 |
| 2025-01-24 | 10.75 | 11.5 | 10.57 | 10.67 | +0.38% | 325,410 | 354,428,141 |
| 2025-01-23 | 9.74 | 10.63 | 9.74 | 10.63 | +10.04% | 103,580 | 106,952,102 |
| 2025-01-22 | 10 | 10.06 | 9.62 | 9.66 | -4.17% | 74,735 | 73,113,732 |
| 2025-01-21 | 10.13 | 10.25 | 9.69 | 10.08 | +0.2% | 112,794 | 112,233,025 |
| 2025-01-20 | 10.26 | 10.58 | 9.98 | 10.06 | -0.98% | 118,342 | 120,573,361 |
| 2025-01-17 | 10.12 | 10.33 | 9.81 | 10.16 | -1.74% | 142,302 | 143,328,666 |
| 2025-01-16 | 9.86 | 10.68 | 9.62 | 10.34 | +5.08% | 236,585 | 240,311,582 |
| 2025-01-15 | 9.9 | 10.09 | 9.7 | 9.84 | -1.4% | 122,641 | 120,545,438 |
| 2025-01-14 | 9.65 | 10.07 | 9.62 | 9.98 | +1.42% | 197,904 | 195,258,294 |
| 2025-01-13 | 9.33 | 9.94 | 9.18 | 9.84 | +3.36% | 180,495 | 174,209,018 |
| 2025-01-10 | 10.06 | 10.7 | 9.52 | 9.52 | -5.18% | 288,760 | 291,060,907 |
| 2025-01-09 | 9.13 | 10.04 | 9.04 | 10.04 | +9.97% | 221,165 | 218,623,146 |
| 2025-01-08 | 9.15 | 9.21 | 8.75 | 9.13 | -0.22% | 30,622 | 27,669,327 |
| 2025-01-07 | 8.86 | 9.15 | 8.81 | 9.15 | +3.16% | 26,183 | 23,568,415 |
| 2025-01-06 | 8.84 | 8.99 | 8.33 | 8.87 | +0.8% | 28,735 | 25,183,545 |
| 2025-01-03 | 9.06 | 9.07 | 8.64 | 8.8 | -2% | 42,496 | 37,755,045 |
| 2025-01-02 | 9.19 | 9.26 | 8.9 | 8.98 | +0.11% | 41,646 | 37,766,403 |
| 2024-12-31 | 9.18 | 9.36 | 8.9 | 8.97 | -2.29% | 26,567 | 24,164,647 |
| 2024-12-30 | 9.03 | 9.46 | 8.85 | 9.18 | -0.43% | 40,899 | 37,725,107 |
| 2024-12-27 | 9.1 | 9.29 | 9.01 | 9.22 | +1.32% | 31,400 | 28,832,182 |
| 2024-12-26 | 8.96 | 9.23 | 8.8 | 9.1 | +2.36% | 45,372 | 40,883,302 |
| 2024-12-25 | 9.14 | 9.18 | 8.62 | 8.89 | -2.2% | 56,970 | 50,308,985 |
| 2024-12-24 | 9.06 | 9.19 | 8.91 | 9.09 | +1.79% | 44,966 | 40,735,193 |
| 2024-12-23 | 9.5 | 9.59 | 8.9 | 8.93 | -7.27% | 59,579 | 54,466,731 |
| 2024-12-20 | 9.26 | 9.68 | 9.21 | 9.63 | +4.11% | 45,539 | 43,067,040 |
| 2024-12-19 | 9.17 | 9.39 | 9.08 | 9.25 | -0.43% | 28,278 | 26,030,605 |
| 2024-12-18 | 9.29 | 9.4 | 8.99 | 9.29 | +0.11% | 35,171 | 32,526,746 |
| 2024-12-17 | 9.7 | 9.79 | 9.22 | 9.28 | -5.4% | 55,664 | 52,495,442 |
| 2024-12-16 | 9.76 | 9.97 | 9.68 | 9.81 | +0.41% | 54,488 | 53,468,349 |
| 2024-12-13 | 9.89 | 10.18 | 9.7 | 9.77 | -1.21% | 105,057 | 104,433,094 |
| 2024-12-12 | 9.72 | 10.15 | 9.64 | 9.89 | +2.38% | 72,487 | 71,658,720 |
| 2024-12-11 | 9.49 | 9.79 | 9.47 | 9.66 | +1.9% | 40,557 | 39,075,440 |
| 2024-12-10 | 9.78 | 9.78 | 9.44 | 9.48 | -0.52% | 40,043 | 38,342,269 |
| 2024-12-09 | 9.43 | 9.54 | 9.4 | 9.53 | +0.95% | 37,575 | 35,646,767 |
| 2024-12-06 | 9.58 | 9.58 | 9.31 | 9.44 | -0.53% | 32,265 | 30,406,644 |
| 2024-12-05 | 9.25 | 9.51 | 9.25 | 9.49 | +2.15% | 34,474 | 32,473,774 |
| 2024-12-04 | 9.5 | 9.51 | 9.23 | 9.29 | -2.31% | 40,307 | 37,718,439 |
| 2024-12-03 | 9.47 | 9.64 | 9.36 | 9.51 | +0.63% | 61,540 | 58,327,376 |
| 2024-12-02 | 9.22 | 9.45 | 9.2 | 9.45 | +2.72% | 51,360 | 48,105,012 |
| 2024-11-29 | 9.11 | 9.29 | 9.11 | 9.2 | +0.11% | 51,017 | 46,915,959 |
| 2024-11-28 | 9.07 | 9.4 | 9.05 | 9.19 | +1.21% | 53,874 | 49,729,680 |
| 2024-11-27 | 8.9 | 9.17 | 8.73 | 9.08 | +1.45% | 48,857 | 43,825,509 |
| 2024-11-26 | 9.08 | 9.24 | 8.9 | 8.95 | -0.44% | 52,493 | 47,380,593 |
| 2024-11-25 | 8.74 | 9.06 | 8.71 | 8.99 | +3.21% | 30,899 | 27,451,218 |
| 2024-11-22 | 9.01 | 9.19 | 8.7 | 8.71 | -3.11% | 43,615 | 39,137,879 |
| 2024-11-21 | 8.91 | 9.25 | 8.9 | 8.99 | +0.67% | 45,373 | 40,884,103 |
| 2024-11-20 | 8.67 | 8.95 | 8.67 | 8.93 | +2.06% | 34,129 | 30,229,882 |
| 2024-11-19 | 8.49 | 8.77 | 8.49 | 8.75 | +3.06% | 26,901 | 23,216,929 |
| 2024-11-18 | 8.63 | 8.77 | 8.41 | 8.49 | -0.93% | 32,145 | 27,534,268 |
| 2024-11-15 | 8.72 | 8.86 | 8.55 | 8.57 | -1.04% | 34,754 | 30,320,107 |
| 2024-11-14 | 8.9 | 8.97 | 8.63 | 8.66 | -3.13% | 28,613 | 25,136,046 |
| 2024-11-13 | 8.92 | 9.02 | 8.74 | 8.94 | +0.22% | 28,768 | 25,521,728 |
| 2024-11-12 | 9 | 9.2 | 8.86 | 8.92 | -0.34% | 48,810 | 44,028,099 |
| 2024-11-11 | 8.75 | 8.95 | 8.72 | 8.95 | +1.59% | 28,026 | 24,853,532 |
| 2024-11-08 | 8.84 | 8.94 | 8.72 | 8.81 | -0.34% | 37,026 | 32,674,609 |
| 2024-11-07 | 8.68 | 8.84 | 8.6 | 8.84 | +2.2% | 34,580 | 30,274,817 |
| 2024-11-06 | 8.67 | 8.78 | 8.57 | 8.65 | -0.23% | 41,436 | 35,901,065 |
| 2024-11-05 | 8.52 | 8.69 | 8.52 | 8.67 | +1.4% | 34,124 | 29,376,117 |
| 2024-11-04 | 8.28 | 8.55 | 8.27 | 8.55 | +3.51% | 27,724 | 23,456,685 |
| 2024-11-01 | 8.51 | 8.62 | 8.22 | 8.26 | -3.5% | 35,459 | 29,700,742 |
| 2024-10-31 | 8.42 | 8.59 | 8.42 | 8.56 | +1.06% | 28,044 | 23,970,774 |
| 2024-10-30 | 8.3 | 8.53 | 8.3 | 8.47 | +0.36% | 20,626 | 17,402,229 |
| 2024-10-29 | 8.65 | 8.74 | 8.4 | 8.44 | -1.86% | 27,039 | 23,022,306 |
| 2024-10-28 | 8.36 | 8.64 | 8.36 | 8.6 | +2.14% | 23,203 | 19,844,925 |
| 2024-10-25 | 8.3 | 8.43 | 8.28 | 8.42 | +1.81% | 20,013 | 16,764,215 |
| 2024-10-24 | 8.28 | 8.34 | 8.18 | 8.27 | -0.12% | 16,446 | 13,560,584 |
| 2024-10-23 | 8.29 | 8.33 | 8.22 | 8.28 | +0.73% | 23,649 | 19,581,631 |
| 2024-10-22 | 8.07 | 8.25 | 8.07 | 8.22 | +1.48% | 25,215 | 20,583,346 |
| 2024-10-21 | 8.18 | 8.18 | 8.02 | 8.1 | 0% | 27,062 | 21,919,034 |
| 2024-10-18 | 7.94 | 8.2 | 7.94 | 8.1 | +1.63% | 28,409 | 22,966,544 |
| 2024-10-17 | 8.05 | 8.15 | 7.95 | 7.97 | -0.99% | 20,455 | 16,495,639 |
| 2024-10-16 | 7.98 | 8.11 | 7.9 | 8.05 | +0.88% | 23,874 | 19,155,100 |
| 2024-10-15 | 8.09 | 8.17 | 7.98 | 7.98 | -1.48% | 23,943 | 19,323,146 |
| 2024-10-14 | 8.09 | 8.18 | 7.94 | 8.1 | +1% | 25,198 | 20,280,653 |
| 2024-10-11 | 8.32 | 8.34 | 7.94 | 8.02 | -3.26% | 30,724 | 24,866,230 |
| 2024-10-10 | 8.17 | 8.45 | 8.13 | 8.29 | +1.1% | 33,306 | 27,694,144 |
| 2024-10-09 | 8.8 | 8.81 | 8.17 | 8.2 | -7.76% | 57,825 | 48,588,053 |
| 2024-10-08 | 9.3 | 9.32 | 8.6 | 8.89 | +4.59% | 85,719 | 76,245,723 |
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：