股票概览
10.36
-4.16%
-0.45
10.79
开盘价
10.81
最高价
10.21
最低价
255,918
成交量
数据更新至: 2025-03-25
技术指标
11.08
MA5 (5日均线)
11.46
MA10 (10日均线)
12.26
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 | 10.79 | 10.81 | 10.21 | 10.36 | -4.16% | 255,918 | 268,113,942 |
| 2025-03-24 | 11.06 | 11.17 | 10.5 | 10.81 | -3.05% | 395,240 | 427,830,526 |
| 2025-03-21 | 11.45 | 11.48 | 11.14 | 11.15 | -3.38% | 413,434 | 465,362,321 |
| 2025-03-20 | 11.45 | 11.9 | 11.36 | 11.54 | 0% | 488,811 | 568,856,240 |
| 2025-03-19 | 11.6 | 11.75 | 11.44 | 11.54 | -1.45% | 378,277 | 436,604,284 |
| 2025-03-18 | 11.99 | 12.08 | 11.64 | 11.71 | -1.6% | 478,844 | 564,733,782 |
| 2025-03-17 | 11.78 | 12.11 | 11.56 | 11.9 | +1.1% | 579,927 | 687,005,291 |
| 2025-03-14 | 11.45 | 11.85 | 11.12 | 11.77 | +2.08% | 618,121 | 711,476,381 |
| 2025-03-13 | 12.26 | 12.41 | 11.38 | 11.53 | -6.03% | 755,189 | 892,674,208 |
| 2025-03-12 | 12.1 | 12.43 | 12.02 | 12.27 | +1.83% | 762,759 | 934,346,046 |
| 2025-03-11 | 12.04 | 12.22 | 11.69 | 12.05 | -1.39% | 701,165 | 835,065,848 |
| 2025-03-10 | 12.91 | 13.3 | 12.11 | 12.22 | -6.22% | 1,140,433 | 1,428,358,666 |
| 2025-03-07 | 13.33 | 14.12 | 12.98 | 13.03 | -2.98% | 1,560,577 | 2,108,291,407 |
| 2025-03-06 | 12.8 | 13.97 | 12.8 | 13.43 | +5.75% | 1,995,487 | 2,690,504,612 |
| 2025-03-05 | 12.38 | 12.92 | 12.05 | 12.7 | +3.93% | 1,647,483 | 2,074,221,078 |
| 2025-03-04 | 12 | 12.99 | 12 | 12.22 | -6.36% | 1,510,295 | 1,883,712,023 |
| 2025-03-03 | 13.97 | 14.34 | 12.61 | 13.05 | -6.85% | 1,550,231 | 1,993,622,601 |
| 2025-02-28 | 16.1 | 16.1 | 14.01 | 14.01 | -4.3% | 2,531,353 | 3,929,236,608 |
| 2025-02-27 | 14.64 | 14.64 | 14.04 | 14.64 | +9.99% | 760,073 | 1,110,032,491 |
| 2025-02-26 | 12.34 | 13.73 | 12.1 | 13.31 | +6.65% | 1,784,551 | 2,312,963,219 |
| 2025-02-25 | 11.92 | 13.26 | 11.61 | 12.48 | +3.57% | 1,829,812 | 2,317,918,213 |
| 2025-02-24 | 12.05 | 12.05 | 11.66 | 12.05 | +10.05% | 395,305 | 472,643,969 |
| 2025-02-21 | 10.51 | 10.97 | 10.42 | 10.95 | +4.09% | 671,149 | 721,031,736 |
| 2025-02-20 | 10.42 | 10.89 | 10.33 | 10.52 | +0.48% | 490,778 | 516,875,378 |
| 2025-02-19 | 10.28 | 10.49 | 10.26 | 10.47 | +1.26% | 357,647 | 371,589,534 |
| 2025-02-18 | 10.82 | 10.88 | 10.27 | 10.34 | -5.14% | 498,435 | 526,128,214 |
| 2025-02-17 | 10.86 | 11.15 | 10.73 | 10.9 | +1.11% | 593,630 | 647,914,893 |
| 2025-02-14 | 10.62 | 10.96 | 10.3 | 10.78 | +1.22% | 603,531 | 642,614,536 |
| 2025-02-13 | 10.66 | 10.87 | 10.21 | 10.65 | +0.76% | 704,401 | 747,901,401 |
| 2025-02-12 | 10.52 | 10.7 | 10.45 | 10.57 | +0.96% | 460,732 | 486,606,528 |
| 2025-02-11 | 10.59 | 10.74 | 10.46 | 10.47 | -1.41% | 514,062 | 543,161,061 |
| 2025-02-10 | 10.36 | 10.68 | 10.28 | 10.62 | +4.12% | 875,105 | 920,185,093 |
| 2025-02-07 | 10.02 | 10.45 | 9.99 | 10.2 | +0.59% | 893,944 | 916,349,175 |
| 2025-02-06 | 9.21 | 10.35 | 9.12 | 10.14 | +7.76% | 949,382 | 941,123,905 |
| 2025-02-05 | 9.05 | 9.43 | 8.75 | 9.41 | +2.17% | 589,816 | 533,550,185 |
| 2025-01-27 | 10.08 | 10.14 | 9.21 | 9.21 | -9.97% | 650,040 | 616,093,881 |
| 2025-01-24 | 9.82 | 10.36 | 9.82 | 10.23 | +1.99% | 708,486 | 720,355,721 |
| 2025-01-23 | 10.5 | 11.12 | 10.02 | 10.03 | -3.46% | 1,083,358 | 1,134,779,108 |
| 2025-01-22 | 10 | 10.44 | 9.95 | 10.39 | +3.9% | 1,027,685 | 1,057,983,339 |
| 2025-01-21 | 10.09 | 10.22 | 9.75 | 10 | -0.99% | 773,303 | 768,576,037 |
| 2025-01-20 | 9.95 | 10.47 | 9.91 | 10.1 | -3.81% | 1,037,068 | 1,049,554,279 |
| 2025-01-17 | 10.33 | 11 | 10 | 10.5 | +3.14% | 1,476,741 | 1,532,300,043 |
| 2025-01-16 | 9.41 | 10.18 | 9.31 | 10.18 | +10.05% | 1,308,413 | 1,298,452,313 |
| 2025-01-15 | 9.57 | 9.95 | 9.2 | 9.25 | -5.13% | 867,890 | 828,356,840 |
| 2025-01-14 | 9.1 | 10 | 9.1 | 9.75 | +3.5% | 1,103,123 | 1,053,967,577 |
| 2025-01-13 | 9.7 | 9.84 | 9.42 | 9.42 | -10.03% | 689,182 | 652,507,394 |
| 2025-01-10 | 10.8 | 10.99 | 10.47 | 10.47 | -9.97% | 1,177,367 | 1,258,387,979 |
| 2025-01-09 | 10.79 | 11.63 | 10.31 | 11.63 | +10.03% | 2,241,778 | 2,463,543,501 |
| 2025-01-08 | 9.25 | 10.57 | 9.23 | 10.57 | +9.99% | 1,006,620 | 1,045,692,771 |
| 2025-01-07 | 9.22 | 9.67 | 8.9 | 9.61 | -0.93% | 1,318,073 | 1,216,699,493 |
| 2025-01-06 | 10.53 | 10.53 | 9.6 | 9.7 | +1.36% | 1,413,769 | 1,443,756,169 |
| 2025-01-03 | 10.06 | 10.31 | 9.43 | 9.57 | -2.25% | 1,511,959 | 1,491,119,347 |
| 2025-01-02 | 8.82 | 9.79 | 8.47 | 9.79 | +10% | 1,092,411 | 1,042,357,986 |
| 2024-12-31 | 9.28 | 9.44 | 8.84 | 8.9 | -5.62% | 579,029 | 528,045,212 |
| 2024-12-30 | 9.05 | 9.8 | 8.76 | 9.43 | +4.66% | 631,210 | 583,153,893 |
| 2024-12-27 | 9.01 | 9.24 | 8.9 | 9.01 | -0.66% | 338,202 | 306,313,426 |
| 2024-12-26 | 8.65 | 9.2 | 8.62 | 9.07 | +4.61% | 406,765 | 367,514,320 |
| 2024-12-25 | 8.83 | 9.03 | 8.47 | 8.67 | -2.25% | 298,516 | 259,508,865 |
| 2024-12-24 | 8.87 | 9.08 | 8.7 | 8.87 | -0.45% | 351,780 | 311,236,379 |
| 2024-12-23 | 9.37 | 9.57 | 8.87 | 8.91 | -3.57% | 441,046 | 403,464,323 |
| 2024-12-20 | 8.87 | 9.45 | 8.77 | 9.24 | +2.21% | 545,599 | 497,346,833 |
| 2024-12-19 | 8.52 | 9.14 | 8.5 | 9.04 | +5.12% | 568,815 | 508,227,690 |
| 2024-12-18 | 8.5 | 8.68 | 8.28 | 8.6 | +1.9% | 229,551 | 195,947,889 |
| 2024-12-17 | 8.69 | 8.93 | 8.41 | 8.44 | -2.88% | 281,448 | 244,071,031 |
| 2024-12-16 | 8.65 | 8.89 | 8.65 | 8.69 | +1.64% | 283,710 | 248,473,926 |
| 2024-12-13 | 8.75 | 8.78 | 8.54 | 8.55 | -2.29% | 178,019 | 153,726,033 |
| 2024-12-12 | 8.71 | 8.79 | 8.6 | 8.75 | +0.69% | 175,280 | 152,387,878 |
| 2024-12-11 | 8.42 | 8.7 | 8.42 | 8.69 | +2.6% | 206,295 | 177,537,166 |
| 2024-12-10 | 8.63 | 8.69 | 8.45 | 8.47 | +0.71% | 202,800 | 173,298,507 |
| 2024-12-09 | 8.55 | 8.61 | 8.33 | 8.41 | -1.41% | 161,304 | 136,150,142 |
| 2024-12-06 | 8.49 | 8.54 | 8.36 | 8.53 | +0.83% | 180,214 | 152,664,014 |
| 2024-12-05 | 8.23 | 8.48 | 8.21 | 8.46 | +2.55% | 183,778 | 154,465,801 |
| 2024-12-04 | 8.43 | 8.46 | 8.19 | 8.25 | -1.79% | 161,893 | 134,967,535 |
| 2024-12-03 | 8.42 | 8.46 | 8.29 | 8.4 | -0.24% | 148,170 | 124,031,091 |
| 2024-12-02 | 8.2 | 8.42 | 8.2 | 8.42 | +2.81% | 179,513 | 150,141,981 |
| 2024-11-29 | 8.11 | 8.27 | 7.95 | 8.19 | +1.24% | 174,752 | 142,185,420 |
| 2024-11-28 | 8.23 | 8.24 | 8.05 | 8.09 | -0.98% | 164,329 | 133,947,439 |
| 2024-11-27 | 8 | 8.18 | 7.77 | 8.17 | +1.49% | 186,015 | 147,965,007 |
| 2024-11-26 | 8.06 | 8.3 | 8.01 | 8.05 | -0.12% | 153,879 | 125,797,788 |
| 2024-11-25 | 8.14 | 8.16 | 7.87 | 8.06 | -0.62% | 156,799 | 125,269,368 |
| 2024-11-22 | 8.42 | 8.56 | 8.08 | 8.11 | -4.02% | 188,006 | 156,764,511 |
| 2024-11-21 | 8.53 | 8.61 | 8.32 | 8.45 | -1.05% | 153,849 | 130,306,046 |
| 2024-11-20 | 8.38 | 8.58 | 8.31 | 8.54 | +1.79% | 172,869 | 146,581,939 |
| 2024-11-19 | 8.16 | 8.39 | 8.08 | 8.39 | +2.94% | 161,272 | 132,728,541 |
| 2024-11-18 | 8.41 | 8.48 | 8.01 | 8.15 | -2.74% | 217,366 | 177,446,059 |
| 2024-11-15 | 8.57 | 8.73 | 8.36 | 8.38 | -2.78% | 214,583 | 184,027,166 |
| 2024-11-14 | 8.97 | 9.04 | 8.59 | 8.62 | -4.54% | 230,689 | 202,615,222 |
| 2024-11-13 | 8.95 | 9.15 | 8.76 | 9.03 | +0.33% | 278,618 | 249,439,790 |
| 2024-11-12 | 9.3 | 9.3 | 8.92 | 9 | -3.43% | 462,060 | 418,938,111 |
| 2024-11-11 | 8.9 | 9.4 | 8.9 | 9.32 | +4.02% | 610,299 | 562,158,148 |
| 2024-11-08 | 9.74 | 9.9 | 8.92 | 8.96 | -2.08% | 954,694 | 888,381,833 |
| 2024-11-07 | 8.99 | 9.15 | 8.99 | 9.15 | +9.98% | 215,244 | 196,416,024 |
| 2024-11-06 | 8.31 | 8.43 | 8.16 | 8.32 | 0% | 237,527 | 196,808,019 |
| 2024-11-05 | 8.08 | 8.37 | 8.03 | 8.32 | +2.72% | 215,278 | 177,739,766 |
| 2024-11-04 | 7.75 | 8.13 | 7.75 | 8.1 | +3.71% | 201,015 | 161,119,861 |
| 2024-11-01 | 8.33 | 8.4 | 7.78 | 7.81 | -7.13% | 346,007 | 276,756,835 |
| 2024-10-31 | 8.47 | 8.5 | 8.21 | 8.41 | +0.96% | 337,279 | 282,638,443 |
| 2024-10-30 | 8.02 | 8.48 | 8.02 | 8.33 | +4.39% | 447,102 | 372,498,251 |
| 2024-10-29 | 8.19 | 8.2 | 7.96 | 7.98 | -2.56% | 248,000 | 200,090,617 |
| 2024-10-28 | 8.19 | 8.3 | 8.13 | 8.19 | +0.24% | 258,685 | 211,840,694 |
| 2024-10-25 | 8.13 | 8.27 | 8.11 | 8.17 | +0.74% | 203,587 | 166,652,529 |
| 2024-10-24 | 8.16 | 8.3 | 8.03 | 8.11 | -0.98% | 201,673 | 164,189,159 |
| 2024-10-23 | 8.08 | 8.35 | 7.96 | 8.19 | +1.36% | 344,563 | 283,083,290 |
| 2024-10-22 | 8.2 | 8.22 | 7.95 | 8.08 | -1.22% | 299,210 | 241,671,985 |
| 2024-10-21 | 7.92 | 8.33 | 7.92 | 8.18 | +3.54% | 388,719 | 315,693,059 |
| 2024-10-18 | 7.48 | 8.04 | 7.47 | 7.9 | +5.9% | 435,607 | 340,700,832 |
| 2024-10-17 | 7.44 | 7.68 | 7.44 | 7.46 | +0.4% | 253,151 | 191,143,014 |
| 2024-10-16 | 7.24 | 7.47 | 7.24 | 7.43 | +0.41% | 173,078 | 127,663,851 |
| 2024-10-15 | 7.63 | 7.77 | 7.38 | 7.4 | -3.39% | 280,528 | 212,787,707 |
| 2024-10-14 | 7.26 | 7.66 | 7.14 | 7.66 | +5.51% | 310,188 | 230,620,358 |
| 2024-10-11 | 7.71 | 7.71 | 7.17 | 7.26 | -5.84% | 270,589 | 199,130,685 |
| 2024-10-10 | 7.86 | 8.07 | 7.61 | 7.71 | -1.41% | 364,772 | 286,766,478 |
| 2024-10-09 | 8.55 | 8.55 | 7.82 | 7.82 | -10.01% | 471,412 | 384,897,065 |
| 2024-10-08 | 8.87 | 8.87 | 8 | 8.69 | +7.82% | 630,211 | 535,219,854 |
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：