股票概览
10.05
+0.6%
+0.06
10.04
开盘价
10.08
最高价
9.86
最低价
19,456
成交量
数据更新至: 2025-03-25
技术指标
10.33
MA5 (5日均线)
10.37
MA10 (10日均线)
10.35
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 | 10.04 | 10.08 | 9.86 | 10.05 | +0.6% | 19,456 | 19,404,585 |
| 2025-03-24 | 10.41 | 10.5 | 9.87 | 9.99 | -4.31% | 45,890 | 46,529,899 |
| 2025-03-21 | 10.6 | 10.64 | 10.41 | 10.44 | -1.14% | 33,531 | 35,211,861 |
| 2025-03-20 | 10.58 | 10.69 | 10.46 | 10.56 | -0.66% | 36,806 | 38,933,538 |
| 2025-03-19 | 10.55 | 10.7 | 10.48 | 10.63 | +0.28% | 46,872 | 49,694,958 |
| 2025-03-18 | 10.49 | 10.6 | 10.43 | 10.6 | +1.05% | 36,421 | 38,305,826 |
| 2025-03-17 | 10.42 | 10.5 | 10.35 | 10.49 | +0.77% | 29,661 | 30,947,807 |
| 2025-03-14 | 10.23 | 10.43 | 10.15 | 10.41 | +1.76% | 38,033 | 39,312,287 |
| 2025-03-13 | 10.38 | 10.38 | 10.09 | 10.23 | -1.06% | 27,013 | 27,511,610 |
| 2025-03-12 | 10.36 | 10.43 | 10.3 | 10.34 | -0.19% | 25,802 | 26,698,747 |
| 2025-03-11 | 10.37 | 10.41 | 10.2 | 10.36 | -0.38% | 26,635 | 27,427,699 |
| 2025-03-10 | 10.4 | 10.47 | 10.3 | 10.4 | +0.58% | 33,250 | 34,561,165 |
| 2025-03-07 | 10.38 | 10.48 | 10.3 | 10.34 | -0.39% | 27,979 | 29,077,395 |
| 2025-03-06 | 10.27 | 10.4 | 10.23 | 10.38 | +0.97% | 24,443 | 25,261,888 |
| 2025-03-05 | 10.31 | 10.34 | 10.11 | 10.28 | -0.39% | 23,973 | 24,412,887 |
| 2025-03-04 | 10.15 | 10.35 | 10.08 | 10.32 | +1.57% | 23,251 | 23,879,075 |
| 2025-03-03 | 10.15 | 10.27 | 10.12 | 10.16 | 0% | 28,111 | 28,669,063 |
| 2025-02-28 | 10.37 | 10.42 | 10.1 | 10.16 | -2.31% | 33,179 | 33,894,832 |
| 2025-02-27 | 10.49 | 10.54 | 10.17 | 10.4 | -0.86% | 39,306 | 40,619,084 |
| 2025-02-26 | 10.4 | 10.54 | 10.34 | 10.49 | +1.35% | 40,974 | 42,894,114 |
| 2025-02-25 | 10.42 | 10.52 | 10.3 | 10.35 | -1.24% | 49,193 | 51,232,887 |
| 2025-02-24 | 10.59 | 10.68 | 10.42 | 10.48 | -1.78% | 48,162 | 50,731,479 |
| 2025-02-21 | 10.75 | 10.78 | 10.48 | 10.67 | -0.28% | 41,965 | 44,499,178 |
| 2025-02-20 | 10.63 | 10.79 | 10.57 | 10.7 | +0.09% | 47,917 | 51,159,893 |
| 2025-02-19 | 10.59 | 10.78 | 10.48 | 10.69 | +2.1% | 45,902 | 48,904,905 |
| 2025-02-18 | 10.83 | 10.86 | 10.45 | 10.47 | -3.32% | 43,091 | 45,826,981 |
| 2025-02-17 | 10.68 | 10.85 | 10.5 | 10.83 | +1.98% | 41,761 | 44,901,382 |
| 2025-02-14 | 10.95 | 11.04 | 10.58 | 10.62 | -3.19% | 73,595 | 78,887,876 |
| 2025-02-13 | 11.1 | 11.11 | 10.92 | 10.97 | -1.44% | 36,013 | 39,641,139 |
| 2025-02-12 | 11.16 | 11.16 | 10.98 | 11.13 | -0.09% | 51,441 | 56,872,135 |
| 2025-02-11 | 11.09 | 11.25 | 11.05 | 11.14 | -0.27% | 52,486 | 58,476,621 |
| 2025-02-10 | 11.21 | 11.22 | 11.01 | 11.17 | -1.33% | 79,985 | 88,751,830 |
| 2025-02-07 | 11.2 | 11.37 | 10.86 | 11.32 | -1.14% | 143,596 | 159,928,857 |
| 2025-02-06 | 10.8 | 11.45 | 10.8 | 11.45 | +9.99% | 57,978 | 64,692,902 |
| 2025-02-05 | 10.38 | 10.58 | 10.21 | 10.41 | +0.77% | 32,769 | 33,964,950 |
| 2025-01-27 | 10.21 | 10.45 | 10.17 | 10.33 | +1.18% | 26,883 | 27,795,896 |
| 2025-01-24 | 10.3 | 10.3 | 10.05 | 10.21 | +0.89% | 30,573 | 31,014,649 |
| 2025-01-23 | 10.35 | 10.43 | 10.11 | 10.12 | -1.46% | 27,097 | 27,846,226 |
| 2025-01-22 | 10.48 | 10.6 | 10.16 | 10.27 | -3.11% | 38,686 | 39,794,438 |
| 2025-01-21 | 10.5 | 10.64 | 10.33 | 10.6 | +1.53% | 49,242 | 51,790,769 |
| 2025-01-20 | 10.1 | 10.52 | 9.9 | 10.44 | +5.56% | 55,868 | 57,809,019 |
| 2025-01-17 | 9.95 | 9.97 | 9.74 | 9.89 | +0.1% | 18,880 | 18,652,688 |
| 2025-01-16 | 9.91 | 10.13 | 9.83 | 9.88 | +0.92% | 23,327 | 23,299,264 |
| 2025-01-15 | 10 | 10.09 | 9.76 | 9.79 | -1.81% | 24,993 | 24,662,349 |
| 2025-01-14 | 9.5 | 9.97 | 9.5 | 9.97 | +4.73% | 26,739 | 26,255,849 |
| 2025-01-13 | 9.53 | 9.59 | 9.19 | 9.52 | -1.24% | 32,699 | 30,720,358 |
| 2025-01-10 | 10 | 10.29 | 9.64 | 9.64 | -3.89% | 38,124 | 37,837,832 |
| 2025-01-09 | 9.77 | 10.13 | 9.71 | 10.03 | +2.66% | 36,549 | 36,432,634 |
| 2025-01-08 | 9.65 | 9.94 | 9.5 | 9.77 | +0.31% | 42,127 | 41,210,003 |
| 2025-01-07 | 9.5 | 9.78 | 9.41 | 9.74 | +3.84% | 40,014 | 38,504,103 |
| 2025-01-06 | 9.5 | 9.55 | 9.06 | 9.38 | -1.16% | 32,555 | 30,472,526 |
| 2025-01-03 | 10.04 | 10.26 | 9.46 | 9.49 | -5.38% | 53,013 | 51,753,226 |
| 2025-01-02 | 10.01 | 10.31 | 9.92 | 10.03 | +0.4% | 37,961 | 38,453,556 |
| 2024-12-31 | 10.03 | 10.32 | 9.99 | 9.99 | -0.4% | 41,588 | 42,173,859 |
| 2024-12-30 | 10.05 | 10.13 | 9.85 | 10.03 | -1.76% | 35,103 | 35,100,004 |
| 2024-12-27 | 10.01 | 10.31 | 9.98 | 10.21 | +2.82% | 36,715 | 37,434,339 |
| 2024-12-26 | 9.83 | 10.16 | 9.83 | 9.93 | +0.1% | 31,782 | 31,838,591 |
| 2024-12-25 | 10.01 | 10.13 | 9.67 | 9.92 | -2.65% | 46,742 | 45,935,103 |
| 2024-12-24 | 10.1 | 10.27 | 9.94 | 10.19 | +0.79% | 42,539 | 42,966,369 |
| 2024-12-23 | 10.92 | 10.94 | 10.07 | 10.11 | -7.59% | 82,574 | 85,828,098 |
| 2024-12-20 | 10.79 | 11.27 | 10.79 | 10.94 | +1.39% | 68,950 | 76,113,363 |
| 2024-12-19 | 10.67 | 10.83 | 10.5 | 10.79 | +1.12% | 55,105 | 58,758,684 |
| 2024-12-18 | 10.87 | 11.05 | 10.51 | 10.67 | -1.93% | 75,649 | 81,008,136 |
| 2024-12-17 | 11.35 | 11.45 | 10.68 | 10.88 | -5.06% | 110,412 | 120,953,056 |
| 2024-12-16 | 12.29 | 12.6 | 11.25 | 11.46 | -8.32% | 177,618 | 209,005,214 |
| 2024-12-13 | 13.03 | 13.13 | 12.5 | 12.5 | -2.5% | 70,151 | 89,091,263 |
| 2024-12-12 | 12.49 | 13 | 12.41 | 12.82 | +2.48% | 58,007 | 73,475,123 |
| 2024-12-11 | 12.38 | 12.69 | 12.36 | 12.51 | +0.08% | 55,209 | 69,024,997 |
| 2024-12-10 | 12.8 | 13.15 | 12.42 | 12.5 | -0.64% | 118,891 | 152,041,448 |
| 2024-12-09 | 11.99 | 12.65 | 11.97 | 12.58 | +5.98% | 131,881 | 164,368,321 |
| 2024-12-06 | 12 | 12.28 | 11.81 | 11.87 | -1.49% | 53,410 | 63,887,199 |
| 2024-12-05 | 12.36 | 12.42 | 11.95 | 12.05 | -2.03% | 73,892 | 89,447,922 |
| 2024-12-04 | 12.07 | 12.58 | 11.98 | 12.3 | +1.82% | 80,434 | 99,076,336 |
| 2024-12-03 | 12 | 12.5 | 11.64 | 12.08 | -1.23% | 116,883 | 141,272,929 |
| 2024-12-02 | 11.8 | 12.5 | 11.66 | 12.23 | +5.98% | 122,531 | 148,549,054 |
| 2024-11-29 | 11.6 | 11.78 | 11.37 | 11.54 | -1.2% | 67,120 | 77,306,574 |
| 2024-11-28 | 11.37 | 12.06 | 11.31 | 11.68 | +2.46% | 97,105 | 113,817,994 |
| 2024-11-27 | 11.34 | 11.55 | 11.03 | 11.4 | +0.35% | 72,901 | 82,154,916 |
| 2024-11-26 | 11.31 | 11.89 | 11.12 | 11.36 | -0.44% | 126,168 | 145,212,317 |
| 2024-11-25 | 10.51 | 11.62 | 10.5 | 11.41 | +8.05% | 139,855 | 156,707,987 |
| 2024-11-22 | 11 | 11.4 | 10.53 | 10.56 | -4.69% | 68,455 | 74,524,160 |
| 2024-11-21 | 10.95 | 11.21 | 10.79 | 11.08 | +0.73% | 76,555 | 84,327,925 |
| 2024-11-20 | 10.58 | 11.24 | 10.37 | 11 | +3.97% | 98,206 | 106,271,828 |
| 2024-11-19 | 10.31 | 10.6 | 10.15 | 10.58 | +1.93% | 76,048 | 78,918,771 |
| 2024-11-18 | 10.94 | 11.2 | 10.3 | 10.38 | -4.77% | 109,909 | 117,658,304 |
| 2024-11-15 | 10.83 | 11.22 | 10.76 | 10.9 | -0.46% | 110,756 | 121,446,179 |
| 2024-11-14 | 10.9 | 11.32 | 10.58 | 10.95 | -3.18% | 160,318 | 175,981,921 |
| 2024-11-13 | 10.8 | 11.34 | 10.36 | 11.31 | +3.29% | 255,088 | 280,320,268 |
| 2024-11-12 | 9.99 | 10.95 | 9.99 | 10.95 | +10.05% | 234,186 | 254,305,335 |
| 2024-11-11 | 9.68 | 9.96 | 9.6 | 9.95 | +3.11% | 41,969 | 41,194,555 |
| 2024-11-08 | 9.67 | 9.74 | 9.6 | 9.65 | +0.1% | 25,082 | 24,230,703 |
| 2024-11-07 | 9.49 | 9.66 | 9.45 | 9.64 | +1.47% | 25,479 | 24,401,834 |
| 2024-11-06 | 9.6 | 9.62 | 9.46 | 9.5 | -0.73% | 24,484 | 23,328,733 |
| 2024-11-05 | 9.49 | 9.59 | 9.47 | 9.57 | +1.06% | 25,189 | 24,047,021 |
| 2024-11-04 | 9.28 | 9.54 | 9.25 | 9.47 | +1.83% | 23,926 | 22,618,941 |
| 2024-11-01 | 9.6 | 9.69 | 9.29 | 9.3 | -2.52% | 26,462 | 24,954,802 |
| 2024-10-31 | 9.57 | 9.67 | 9.5 | 9.54 | -1.04% | 26,526 | 25,414,945 |
| 2024-10-30 | 9.51 | 9.68 | 9.49 | 9.64 | +1.47% | 29,000 | 27,815,871 |
| 2024-10-29 | 9.76 | 9.9 | 9.5 | 9.5 | -2.26% | 39,000 | 37,730,525 |
| 2024-10-28 | 9.36 | 9.8 | 9.36 | 9.72 | +4.85% | 67,850 | 65,833,802 |
| 2024-10-25 | 9.21 | 9.36 | 9.18 | 9.27 | +1.2% | 25,345 | 23,475,883 |
| 2024-10-24 | 8.98 | 9.21 | 8.89 | 9.16 | +2.46% | 35,483 | 32,300,232 |
| 2024-10-23 | 9 | 9.06 | 8.91 | 8.94 | -1.11% | 30,129 | 27,037,078 |
| 2024-10-22 | 8.86 | 9.04 | 8.78 | 9.04 | +2.61% | 27,742 | 24,747,919 |
| 2024-10-21 | 8.83 | 8.88 | 8.74 | 8.81 | +0.34% | 27,508 | 24,226,803 |
| 2024-10-18 | 8.72 | 8.85 | 8.62 | 8.78 | +1.04% | 25,025 | 21,951,855 |
| 2024-10-17 | 8.8 | 8.88 | 8.68 | 8.69 | -1.03% | 16,429 | 14,431,651 |
| 2024-10-16 | 8.8 | 8.86 | 8.72 | 8.78 | -0.45% | 14,725 | 12,934,756 |
| 2024-10-15 | 8.79 | 8.98 | 8.78 | 8.82 | -0.56% | 15,266 | 13,546,709 |
| 2024-10-14 | 8.78 | 8.95 | 8.67 | 8.87 | +0.91% | 18,775 | 16,572,004 |
| 2024-10-11 | 9 | 9.04 | 8.75 | 8.79 | -1.68% | 25,263 | 22,407,107 |
| 2024-10-10 | 8.8 | 9.06 | 8.75 | 8.94 | +1.48% | 28,564 | 25,484,583 |
| 2024-10-09 | 9.31 | 9.38 | 8.8 | 8.81 | -8.23% | 53,069 | 48,218,124 |
| 2024-10-08 | 10.19 | 10.2 | 9.17 | 9.6 | +2.89% | 99,519 | 96,194,033 |
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：