股票概览
10.39
-0.1%
-0.01
10.35
开盘价
10.43
最高价
10.12
最低价
55,131
成交量
数据更新至: 2025-03-25
技术指标
10.87
MA5 (5日均线)
10.75
MA10 (10日均线)
10.47
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 | 10.35 | 10.43 | 10.12 | 10.39 | -0.1% | 55,131 | 56,701,744 |
| 2025-03-24 | 11.03 | 11.1 | 10.09 | 10.4 | -6.56% | 161,632 | 169,687,587 |
| 2025-03-21 | 11.2 | 11.41 | 11.03 | 11.13 | -1.68% | 110,815 | 123,780,872 |
| 2025-03-20 | 11.19 | 11.65 | 11.08 | 11.32 | +1.98% | 244,832 | 278,361,522 |
| 2025-03-19 | 10.94 | 11.23 | 10.73 | 11.1 | +1.46% | 185,720 | 204,074,221 |
| 2025-03-18 | 10.46 | 10.97 | 10.42 | 10.94 | +4.19% | 121,093 | 129,152,003 |
| 2025-03-17 | 10.55 | 10.6 | 10.43 | 10.5 | -0.57% | 56,092 | 58,829,283 |
| 2025-03-14 | 10.39 | 10.7 | 10.27 | 10.56 | +1.25% | 83,706 | 87,668,175 |
| 2025-03-13 | 10.65 | 10.7 | 10.35 | 10.43 | -2.61% | 112,791 | 118,355,876 |
| 2025-03-12 | 10.69 | 10.81 | 10.55 | 10.71 | +1.13% | 99,636 | 106,487,098 |
| 2025-03-11 | 10.48 | 11 | 10.45 | 10.59 | -0.66% | 134,982 | 144,368,332 |
| 2025-03-10 | 10.7 | 10.74 | 10.5 | 10.66 | -0.37% | 127,810 | 135,764,279 |
| 2025-03-07 | 10.51 | 10.85 | 10.48 | 10.7 | +1.9% | 187,021 | 199,707,087 |
| 2025-03-06 | 10.48 | 10.75 | 10.34 | 10.5 | +0.29% | 226,699 | 239,405,452 |
| 2025-03-05 | 10.1 | 10.67 | 10.1 | 10.47 | +2.75% | 257,668 | 266,596,084 |
| 2025-03-04 | 9.74 | 10.28 | 9.7 | 10.19 | +2.52% | 261,981 | 264,771,794 |
| 2025-03-03 | 9.31 | 10.23 | 9.25 | 9.94 | +6.88% | 274,231 | 275,167,560 |
| 2025-02-28 | 9.72 | 9.73 | 9.28 | 9.3 | -4.22% | 61,365 | 58,061,407 |
| 2025-02-27 | 9.8 | 9.83 | 9.55 | 9.71 | -0.82% | 45,495 | 44,085,591 |
| 2025-02-26 | 9.63 | 9.84 | 9.63 | 9.79 | +1.45% | 60,316 | 59,021,657 |
| 2025-02-25 | 9.56 | 9.74 | 9.52 | 9.65 | -0.21% | 43,300 | 41,889,465 |
| 2025-02-24 | 9.64 | 9.74 | 9.55 | 9.67 | -0.1% | 50,540 | 48,638,483 |
| 2025-02-21 | 9.69 | 9.73 | 9.61 | 9.68 | -0.1% | 47,596 | 46,006,852 |
| 2025-02-20 | 9.68 | 9.74 | 9.59 | 9.69 | +0.41% | 56,560 | 54,636,919 |
| 2025-02-19 | 9.32 | 9.69 | 9.32 | 9.65 | +3.32% | 65,638 | 62,706,489 |
| 2025-02-18 | 9.51 | 9.6 | 9.29 | 9.34 | -2.2% | 42,875 | 40,536,258 |
| 2025-02-17 | 9.42 | 9.58 | 9.4 | 9.55 | +1.38% | 56,002 | 53,214,994 |
| 2025-02-14 | 9.5 | 9.63 | 9.37 | 9.42 | -0.63% | 66,770 | 63,129,118 |
| 2025-02-13 | 9.67 | 9.68 | 9.46 | 9.48 | -1.86% | 58,726 | 56,190,697 |
| 2025-02-12 | 9.68 | 9.7 | 9.58 | 9.66 | -0.1% | 57,111 | 54,998,538 |
| 2025-02-11 | 9.74 | 9.79 | 9.65 | 9.67 | -0.62% | 52,490 | 50,867,396 |
| 2025-02-10 | 9.8 | 9.84 | 9.69 | 9.73 | -0.61% | 80,651 | 78,526,256 |
| 2025-02-07 | 9.72 | 9.93 | 9.67 | 9.79 | +0.1% | 153,736 | 150,112,922 |
| 2025-02-06 | 9.39 | 9.78 | 9.39 | 9.78 | +2.41% | 147,102 | 141,297,262 |
| 2025-02-05 | 9.2 | 10 | 9.11 | 9.55 | +4.83% | 167,066 | 158,821,129 |
| 2025-01-27 | 9.35 | 9.48 | 9.06 | 9.11 | -3.19% | 133,398 | 123,231,265 |
| 2025-01-24 | 9.96 | 10.04 | 9.41 | 9.41 | -2.99% | 262,753 | 255,206,214 |
| 2025-01-23 | 8.87 | 9.7 | 8.83 | 9.7 | +9.98% | 140,167 | 133,621,194 |
| 2025-01-22 | 8.74 | 8.89 | 8.74 | 8.82 | -0.11% | 19,313 | 17,043,965 |
| 2025-01-21 | 8.92 | 8.96 | 8.82 | 8.83 | -1.01% | 15,507 | 13,723,560 |
| 2025-01-20 | 8.88 | 8.96 | 8.81 | 8.92 | +0.45% | 31,611 | 28,054,330 |
| 2025-01-17 | 9.16 | 9.21 | 8.88 | 8.88 | +0.68% | 60,473 | 54,859,390 |
| 2025-01-16 | 8.83 | 8.91 | 8.69 | 8.82 | +0.46% | 27,462 | 24,237,712 |
| 2025-01-15 | 8.92 | 8.93 | 8.76 | 8.78 | -1.57% | 23,074 | 20,338,992 |
| 2025-01-14 | 8.79 | 8.92 | 8.74 | 8.92 | +2.06% | 38,814 | 34,353,826 |
| 2025-01-13 | 8.56 | 8.88 | 8.47 | 8.74 | +0.23% | 20,773 | 18,224,588 |
| 2025-01-10 | 8.88 | 8.93 | 8.7 | 8.72 | -2.13% | 24,064 | 21,244,067 |
| 2025-01-09 | 8.92 | 9.08 | 8.8 | 8.91 | -1.11% | 35,708 | 31,872,352 |
| 2025-01-08 | 8.63 | 9.3 | 8.45 | 9.01 | +3.33% | 39,880 | 35,147,075 |
| 2025-01-07 | 8.44 | 8.77 | 8.39 | 8.72 | +3.07% | 20,191 | 17,217,777 |
| 2025-01-06 | 8.38 | 8.53 | 8.21 | 8.46 | +0.36% | 20,330 | 17,124,308 |
| 2025-01-03 | 8.68 | 8.7 | 8.33 | 8.43 | -2.66% | 36,897 | 31,401,513 |
| 2025-01-02 | 8.88 | 8.92 | 8.54 | 8.66 | -2.26% | 32,417 | 28,350,902 |
| 2024-12-31 | 9.09 | 9.12 | 8.84 | 8.86 | -2.32% | 28,633 | 25,644,353 |
| 2024-12-30 | 9.25 | 9.26 | 8.95 | 9.07 | -1.09% | 18,654 | 16,942,450 |
| 2024-12-27 | 9.14 | 9.21 | 9.07 | 9.17 | +0.77% | 19,948 | 18,274,920 |
| 2024-12-26 | 9.06 | 9.17 | 9 | 9.1 | +0.44% | 15,635 | 14,262,775 |
| 2024-12-25 | 9.25 | 9.28 | 8.97 | 9.06 | -2.05% | 27,446 | 24,874,190 |
| 2024-12-24 | 9.2 | 9.34 | 9.12 | 9.25 | +1.65% | 25,935 | 23,965,719 |
| 2024-12-23 | 9.53 | 9.53 | 9.09 | 9.1 | -4.61% | 39,545 | 36,597,866 |
| 2024-12-20 | 9.35 | 9.54 | 9.32 | 9.54 | +1.81% | 29,789 | 28,229,512 |
| 2024-12-19 | 9.26 | 9.4 | 9.11 | 9.37 | +0.43% | 28,454 | 26,414,949 |
| 2024-12-18 | 9.45 | 9.45 | 9.3 | 9.33 | -0.43% | 29,971 | 28,062,808 |
| 2024-12-17 | 9.69 | 9.69 | 9.31 | 9.37 | -3.3% | 45,224 | 42,786,213 |
| 2024-12-16 | 9.66 | 9.77 | 9.6 | 9.69 | +0.73% | 39,898 | 38,650,597 |
| 2024-12-13 | 9.88 | 9.92 | 9.58 | 9.62 | -3.8% | 76,195 | 74,150,542 |
| 2024-12-12 | 9.9 | 10.06 | 9.89 | 10 | +0.2% | 52,969 | 52,745,788 |
| 2024-12-11 | 10.1 | 10.13 | 9.92 | 9.98 | -1.19% | 73,889 | 73,865,951 |
| 2024-12-10 | 10.36 | 10.41 | 10.06 | 10.1 | -0.2% | 69,357 | 70,714,917 |
| 2024-12-09 | 10.09 | 10.36 | 10.05 | 10.12 | -0.1% | 66,554 | 67,568,063 |
| 2024-12-06 | 10.18 | 10.32 | 10.04 | 10.13 | -1.94% | 98,040 | 99,221,050 |
| 2024-12-05 | 9.76 | 10.48 | 9.7 | 10.33 | +6.06% | 170,378 | 172,940,333 |
| 2024-12-04 | 9.76 | 9.9 | 9.66 | 9.74 | -0.2% | 62,043 | 60,790,748 |
| 2024-12-03 | 9.74 | 9.87 | 9.68 | 9.76 | +0.21% | 48,659 | 47,424,998 |
| 2024-12-02 | 9.62 | 9.74 | 9.62 | 9.74 | +1.99% | 58,932 | 57,140,364 |
| 2024-11-29 | 9.39 | 9.55 | 9.36 | 9.55 | +1.92% | 58,369 | 55,399,051 |
| 2024-11-28 | 9.41 | 9.47 | 9.33 | 9.37 | -0.32% | 30,355 | 28,547,664 |
| 2024-11-27 | 9.29 | 9.4 | 9.03 | 9.4 | +0.75% | 39,035 | 35,914,933 |
| 2024-11-26 | 9.42 | 9.53 | 9.29 | 9.33 | -1.58% | 30,966 | 29,155,994 |
| 2024-11-25 | 9.25 | 9.49 | 9.25 | 9.48 | +1.94% | 34,398 | 32,293,402 |
| 2024-11-22 | 9.59 | 9.69 | 9.29 | 9.3 | -3.13% | 53,325 | 50,547,593 |
| 2024-11-21 | 9.51 | 9.74 | 9.41 | 9.6 | +0.73% | 47,465 | 45,377,193 |
| 2024-11-20 | 9.42 | 9.56 | 9.3 | 9.53 | +1.93% | 50,356 | 47,772,299 |
| 2024-11-19 | 9.02 | 9.35 | 9 | 9.35 | +4% | 42,692 | 39,225,350 |
| 2024-11-18 | 9.09 | 9.19 | 8.93 | 8.99 | -0.99% | 40,007 | 36,205,694 |
| 2024-11-15 | 9.2 | 9.3 | 9.07 | 9.08 | -1.52% | 30,316 | 27,896,184 |
| 2024-11-14 | 9.52 | 9.54 | 9.2 | 9.22 | -3.25% | 44,333 | 41,386,984 |
| 2024-11-13 | 9.49 | 9.59 | 9.29 | 9.53 | +0.32% | 40,338 | 38,078,836 |
| 2024-11-12 | 9.62 | 9.65 | 9.4 | 9.5 | -0.63% | 60,203 | 57,512,599 |
| 2024-11-11 | 9.36 | 9.56 | 9.3 | 9.56 | +2.25% | 63,423 | 60,216,828 |
| 2024-11-08 | 9.42 | 9.49 | 9.31 | 9.35 | -0.43% | 50,532 | 47,499,124 |
| 2024-11-07 | 9.2 | 9.39 | 9.14 | 9.39 | +2.18% | 50,536 | 46,991,898 |
| 2024-11-06 | 9.18 | 9.3 | 9.11 | 9.19 | +0.22% | 44,962 | 41,420,684 |
| 2024-11-05 | 9.09 | 9.19 | 8.99 | 9.17 | +1.66% | 47,940 | 43,631,339 |
| 2024-11-04 | 8.69 | 9.03 | 8.69 | 9.02 | +3.92% | 55,231 | 49,244,721 |
| 2024-11-01 | 8.96 | 8.96 | 8.66 | 8.68 | -3.02% | 51,432 | 45,133,491 |
| 2024-10-31 | 8.88 | 9 | 8.85 | 8.95 | +0.22% | 44,553 | 39,814,087 |
| 2024-10-30 | 9.21 | 9.23 | 8.84 | 8.93 | -3.98% | 78,681 | 70,875,791 |
| 2024-10-29 | 9.6 | 9.64 | 9.28 | 9.3 | -2.52% | 40,514 | 38,130,508 |
| 2024-10-28 | 9.43 | 9.55 | 9.36 | 9.54 | +1.92% | 32,810 | 31,098,888 |
| 2024-10-25 | 9.17 | 9.39 | 9.16 | 9.36 | +2.3% | 41,750 | 38,873,972 |
| 2024-10-24 | 9.21 | 9.22 | 9.08 | 9.15 | -0.54% | 21,379 | 19,522,368 |
| 2024-10-23 | 9.15 | 9.25 | 9.11 | 9.2 | +0.66% | 30,373 | 27,939,972 |
| 2024-10-22 | 9.08 | 9.16 | 9.04 | 9.14 | +0.66% | 27,661 | 25,206,840 |
| 2024-10-21 | 9.03 | 9.2 | 9 | 9.08 | +0.55% | 43,546 | 39,585,903 |
| 2024-10-18 | 8.85 | 9.14 | 8.74 | 9.03 | +2.96% | 46,709 | 41,684,892 |
| 2024-10-17 | 8.94 | 9.07 | 8.76 | 8.77 | -1.79% | 27,609 | 24,585,410 |
| 2024-10-16 | 8.85 | 9.04 | 8.84 | 8.93 | -0.11% | 23,289 | 20,857,369 |
| 2024-10-15 | 9.15 | 9.19 | 8.94 | 8.94 | -2.3% | 24,990 | 22,638,926 |
| 2024-10-14 | 8.98 | 9.18 | 8.92 | 9.15 | +2.12% | 23,707 | 21,510,751 |
| 2024-10-11 | 9.27 | 9.27 | 8.88 | 8.96 | -3.45% | 34,314 | 31,043,918 |
| 2024-10-10 | 9.3 | 9.59 | 9.12 | 9.28 | 0% | 42,949 | 40,198,749 |
| 2024-10-09 | 9.9 | 9.95 | 9.26 | 9.28 | -8.93% | 76,337 | 73,642,841 |
| 2024-10-08 | 10.66 | 10.66 | 9.83 | 10.19 | +5.05% | 132,280 | 135,368,745 |
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：