股票概览
10.48
-2.33%
-0.25
10.69
开盘价
10.78
最高价
10.37
最低价
95,009
成交量
数据更新至: 2025-03-25
技术指标
10.73
MA5 (5日均线)
10.85
MA10 (10日均线)
10.72
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 | 10.69 | 10.78 | 10.37 | 10.48 | -2.33% | 95,009 | 100,383,139 |
| 2025-03-24 | 10.62 | 10.79 | 10.47 | 10.73 | +0.94% | 146,881 | 156,317,493 |
| 2025-03-21 | 10.82 | 10.92 | 10.58 | 10.63 | -2.39% | 159,196 | 170,716,886 |
| 2025-03-20 | 10.91 | 11.06 | 10.87 | 10.89 | -0.37% | 144,788 | 158,647,497 |
| 2025-03-19 | 11.11 | 11.16 | 10.87 | 10.93 | -2.5% | 194,209 | 212,851,701 |
| 2025-03-18 | 11.03 | 11.22 | 10.96 | 11.21 | +1.63% | 235,772 | 262,194,365 |
| 2025-03-17 | 11.05 | 11.06 | 10.88 | 11.03 | +0.18% | 185,176 | 202,817,147 |
| 2025-03-14 | 10.78 | 11.05 | 10.6 | 11.01 | +1.29% | 311,124 | 338,083,045 |
| 2025-03-13 | 10.7 | 10.88 | 10.5 | 10.87 | +1.4% | 238,648 | 254,901,913 |
| 2025-03-12 | 10.55 | 10.84 | 10.48 | 10.72 | +2% | 196,812 | 210,231,123 |
| 2025-03-11 | 10.22 | 10.73 | 10.22 | 10.51 | +0.1% | 151,005 | 158,680,053 |
| 2025-03-10 | 10.43 | 10.53 | 10.33 | 10.5 | +0.38% | 136,552 | 142,379,881 |
| 2025-03-07 | 10.56 | 10.69 | 10.38 | 10.46 | -1.23% | 185,250 | 195,581,015 |
| 2025-03-06 | 10.5 | 10.67 | 10.46 | 10.59 | +1.53% | 170,933 | 180,892,257 |
| 2025-03-05 | 10.4 | 10.54 | 10.31 | 10.43 | 0% | 138,696 | 144,395,283 |
| 2025-03-04 | 10.22 | 10.46 | 10.17 | 10.43 | +1.46% | 124,726 | 129,404,369 |
| 2025-03-03 | 10.4 | 10.51 | 10.19 | 10.28 | -0.39% | 202,810 | 209,787,097 |
| 2025-02-28 | 11 | 11.04 | 10.28 | 10.32 | -7.19% | 276,678 | 293,319,891 |
| 2025-02-27 | 11.22 | 11.32 | 10.88 | 11.12 | -0.54% | 216,065 | 239,385,090 |
| 2025-02-26 | 11.06 | 11.27 | 11.02 | 11.18 | +0.99% | 207,906 | 232,098,403 |
| 2025-02-25 | 11.01 | 11.32 | 10.92 | 11.07 | -0.81% | 224,607 | 249,410,074 |
| 2025-02-24 | 11.31 | 11.33 | 11.04 | 11.16 | -1.76% | 280,297 | 312,332,525 |
| 2025-02-21 | 11.15 | 11.51 | 10.99 | 11.36 | +1.61% | 502,735 | 568,405,724 |
| 2025-02-20 | 10.6 | 11.36 | 10.55 | 11.18 | +5.67% | 604,456 | 665,979,293 |
| 2025-02-19 | 10.3 | 10.58 | 10.19 | 10.58 | +3.02% | 185,203 | 193,619,055 |
| 2025-02-18 | 10.46 | 10.6 | 10.2 | 10.27 | -2.28% | 179,057 | 186,457,816 |
| 2025-02-17 | 10.41 | 10.65 | 10.36 | 10.51 | +1.15% | 215,860 | 227,221,350 |
| 2025-02-14 | 10.41 | 10.53 | 10.29 | 10.39 | -0.67% | 189,437 | 197,202,191 |
| 2025-02-13 | 10.72 | 10.77 | 10.42 | 10.46 | -2.43% | 180,738 | 190,539,462 |
| 2025-02-12 | 10.58 | 10.84 | 10.53 | 10.72 | +1.04% | 199,948 | 213,686,510 |
| 2025-02-11 | 10.57 | 10.69 | 10.5 | 10.61 | 0% | 168,025 | 178,023,272 |
| 2025-02-10 | 10.7 | 10.77 | 10.46 | 10.61 | -1.21% | 278,210 | 293,876,354 |
| 2025-02-07 | 10.66 | 10.97 | 10.56 | 10.74 | +2.78% | 449,999 | 485,663,813 |
| 2025-02-06 | 9.93 | 10.46 | 9.92 | 10.45 | +4.6% | 274,567 | 282,193,918 |
| 2025-02-05 | 10.22 | 10.27 | 9.92 | 9.99 | -1.67% | 205,446 | 205,595,168 |
| 2025-01-27 | 10.36 | 10.4 | 10.12 | 10.16 | -2.03% | 209,297 | 214,078,718 |
| 2025-01-24 | 10.35 | 10.5 | 10.17 | 10.37 | -0.29% | 342,020 | 352,490,121 |
| 2025-01-23 | 10.49 | 10.68 | 10.36 | 10.4 | -0.29% | 291,029 | 305,776,284 |
| 2025-01-22 | 10.25 | 10.58 | 10.2 | 10.43 | +1.46% | 271,095 | 281,770,321 |
| 2025-01-21 | 10.28 | 10.36 | 10.17 | 10.28 | +0.49% | 265,829 | 272,515,030 |
| 2025-01-20 | 10.15 | 10.31 | 10.1 | 10.23 | +1.79% | 543,478 | 555,056,497 |
| 2025-01-17 | 9.25 | 10.22 | 9.21 | 10.05 | +8.18% | 683,130 | 678,642,803 |
| 2025-01-16 | 9.38 | 9.49 | 9.24 | 9.29 | -0.32% | 156,032 | 145,888,307 |
| 2025-01-15 | 9.3 | 9.4 | 9.24 | 9.32 | -0.21% | 151,549 | 141,291,490 |
| 2025-01-14 | 8.83 | 9.35 | 8.75 | 9.34 | +6.02% | 239,268 | 218,729,136 |
| 2025-01-13 | 8.81 | 8.89 | 8.59 | 8.81 | -1.56% | 173,456 | 151,919,893 |
| 2025-01-10 | 9.24 | 9.35 | 8.94 | 8.95 | -3.24% | 209,233 | 191,839,113 |
| 2025-01-09 | 8.9 | 9.56 | 8.89 | 9.25 | +3.24% | 314,937 | 294,222,118 |
| 2025-01-08 | 9.07 | 9.09 | 8.65 | 8.96 | -1.65% | 202,991 | 180,706,799 |
| 2025-01-07 | 8.87 | 9.14 | 8.83 | 9.11 | +2.71% | 223,708 | 201,177,915 |
| 2025-01-06 | 8.81 | 9.02 | 8.73 | 8.87 | +0.8% | 212,357 | 188,476,356 |
| 2025-01-03 | 9.1 | 9.13 | 8.75 | 8.8 | -3.3% | 241,615 | 215,782,551 |
| 2025-01-02 | 9.81 | 9.85 | 8.97 | 9.1 | -7.71% | 406,997 | 382,428,392 |
| 2024-12-31 | 10.38 | 10.43 | 9.86 | 9.86 | -4.55% | 288,945 | 290,589,166 |
| 2024-12-30 | 10.4 | 10.52 | 10.2 | 10.33 | -0.29% | 213,031 | 220,744,007 |
| 2024-12-27 | 10.58 | 10.6 | 10.28 | 10.36 | -2.08% | 333,839 | 348,881,203 |
| 2024-12-26 | 10.23 | 10.7 | 10.19 | 10.58 | +2.72% | 358,827 | 377,856,115 |
| 2024-12-25 | 10.39 | 10.48 | 10.1 | 10.3 | -0.87% | 293,063 | 301,174,053 |
| 2024-12-24 | 10.25 | 10.58 | 10.12 | 10.39 | +1.96% | 446,487 | 461,526,435 |
| 2024-12-23 | 10.57 | 10.85 | 10.17 | 10.19 | -5.47% | 606,810 | 630,019,470 |
| 2024-12-20 | 9.93 | 10.92 | 9.85 | 10.78 | +8.56% | 842,696 | 895,736,733 |
| 2024-12-19 | 9.85 | 9.94 | 9.63 | 9.93 | -0.1% | 290,108 | 283,972,310 |
| 2024-12-18 | 9.72 | 10.04 | 9.61 | 9.94 | +3.65% | 378,547 | 373,697,641 |
| 2024-12-17 | 9.65 | 9.85 | 9.55 | 9.59 | +0.31% | 196,507 | 189,927,544 |
| 2024-12-16 | 9.66 | 9.82 | 9.5 | 9.56 | -1.14% | 158,720 | 153,371,136 |
| 2024-12-13 | 9.73 | 9.84 | 9.63 | 9.67 | -1.02% | 174,318 | 169,568,202 |
| 2024-12-12 | 9.55 | 9.79 | 9.52 | 9.77 | +2.2% | 209,019 | 202,234,091 |
| 2024-12-11 | 9.42 | 9.65 | 9.39 | 9.56 | +1.81% | 150,662 | 143,639,099 |
| 2024-12-10 | 9.59 | 9.62 | 9.35 | 9.39 | +0.75% | 181,323 | 172,241,891 |
| 2024-12-09 | 9.39 | 9.49 | 9.26 | 9.32 | -0.64% | 112,193 | 105,003,864 |
| 2024-12-06 | 9.31 | 9.41 | 9.22 | 9.38 | +0.75% | 117,773 | 109,853,424 |
| 2024-12-05 | 9.2 | 9.38 | 9.18 | 9.31 | +0.98% | 88,942 | 82,761,781 |
| 2024-12-04 | 9.36 | 9.43 | 9.17 | 9.22 | -1.5% | 111,477 | 103,544,252 |
| 2024-12-03 | 9.38 | 9.4 | 9.25 | 9.36 | -0.11% | 128,995 | 120,306,611 |
| 2024-12-02 | 9.26 | 9.48 | 9.26 | 9.37 | +1.74% | 150,424 | 141,218,635 |
| 2024-11-29 | 9.04 | 9.31 | 9.01 | 9.21 | +1.88% | 141,779 | 130,026,918 |
| 2024-11-28 | 9.14 | 9.18 | 9.01 | 9.04 | -1.42% | 110,051 | 100,049,570 |
| 2024-11-27 | 8.97 | 9.18 | 8.77 | 9.17 | +2% | 144,078 | 129,125,369 |
| 2024-11-26 | 9.05 | 9.17 | 8.95 | 8.99 | -0.77% | 105,869 | 95,928,595 |
| 2024-11-25 | 9.1 | 9.12 | 8.85 | 9.06 | 0% | 160,587 | 144,170,987 |
| 2024-11-22 | 9.41 | 9.57 | 9.06 | 9.06 | -4.03% | 203,973 | 190,753,304 |
| 2024-11-21 | 9.47 | 9.57 | 9.32 | 9.44 | -0.74% | 146,341 | 137,918,704 |
| 2024-11-20 | 9.5 | 9.56 | 9.38 | 9.51 | +0.32% | 159,359 | 151,059,324 |
| 2024-11-19 | 9.15 | 9.5 | 9.15 | 9.48 | +3.83% | 162,513 | 151,940,209 |
| 2024-11-18 | 9.42 | 9.49 | 9.07 | 9.13 | -2.46% | 190,852 | 176,059,615 |
| 2024-11-15 | 9.57 | 9.74 | 9.34 | 9.36 | -2.7% | 197,261 | 188,980,493 |
| 2024-11-14 | 10.11 | 10.13 | 9.56 | 9.62 | -5.03% | 255,689 | 250,786,086 |
| 2024-11-13 | 9.92 | 10.2 | 9.86 | 10.13 | +1.3% | 250,301 | 251,375,226 |
| 2024-11-12 | 10.06 | 10.33 | 9.91 | 10 | -0.5% | 291,102 | 292,798,742 |
| 2024-11-11 | 9.69 | 10.06 | 9.69 | 10.05 | +3.08% | 265,592 | 263,709,464 |
| 2024-11-08 | 9.83 | 10.07 | 9.71 | 9.75 | +0.31% | 277,694 | 274,676,809 |
| 2024-11-07 | 9.55 | 9.72 | 9.51 | 9.72 | +0.41% | 211,418 | 203,593,527 |
| 2024-11-06 | 9.76 | 9.92 | 9.57 | 9.68 | -0.41% | 249,371 | 243,546,116 |
| 2024-11-05 | 9.37 | 9.75 | 9.35 | 9.72 | +3.85% | 236,187 | 226,366,796 |
| 2024-11-04 | 9.19 | 9.43 | 9.19 | 9.36 | +1.74% | 196,261 | 183,146,585 |
| 2024-11-01 | 9.71 | 9.79 | 9.18 | 9.2 | -6.22% | 322,313 | 302,860,489 |
| 2024-10-31 | 9.67 | 9.87 | 9.57 | 9.81 | +1.03% | 327,074 | 319,292,975 |
| 2024-10-30 | 9.85 | 9.89 | 9.5 | 9.71 | -4.8% | 496,236 | 480,651,589 |
| 2024-10-29 | 10.03 | 10.65 | 9.96 | 10.2 | +2% | 464,982 | 480,105,908 |
| 2024-10-28 | 9.9 | 10.07 | 9.84 | 10 | +0.5% | 223,409 | 222,328,530 |
| 2024-10-25 | 10.02 | 10.1 | 9.82 | 9.95 | -1.58% | 296,143 | 294,599,868 |
| 2024-10-24 | 9.62 | 10.36 | 9.58 | 10.11 | +4.12% | 421,426 | 420,243,385 |
| 2024-10-23 | 9.68 | 9.95 | 9.56 | 9.71 | -0.1% | 253,021 | 246,461,473 |
| 2024-10-22 | 9.7 | 9.87 | 9.6 | 9.72 | -0.1% | 234,897 | 228,244,416 |
| 2024-10-21 | 9.7 | 9.98 | 9.6 | 9.73 | +1.04% | 340,584 | 333,816,166 |
| 2024-10-18 | 9.3 | 9.82 | 9.28 | 9.63 | +3.44% | 338,416 | 324,422,697 |
| 2024-10-17 | 9.28 | 9.54 | 9.27 | 9.31 | +0.54% | 211,377 | 198,730,441 |
| 2024-10-16 | 9.14 | 9.36 | 9.08 | 9.26 | -0.64% | 181,838 | 167,668,301 |
| 2024-10-15 | 9.52 | 9.7 | 9.3 | 9.32 | -3.12% | 272,796 | 259,367,724 |
| 2024-10-14 | 9.16 | 9.63 | 9.16 | 9.62 | +4.34% | 304,648 | 286,924,966 |
| 2024-10-11 | 9.85 | 9.91 | 9.03 | 9.22 | -7.71% | 425,580 | 401,485,917 |
| 2024-10-10 | 9.73 | 10.24 | 9.67 | 9.99 | +3.63% | 512,855 | 509,413,719 |
| 2024-10-09 | 9.87 | 10.45 | 9.52 | 9.64 | -4.93% | 560,118 | 555,770,025 |
| 2024-10-08 | 10.14 | 10.14 | 9.42 | 10.14 | +9.98% | 561,145 | 556,341,951 |
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：