股票概览
10.34
-1.05%
-0.11
10.4
开盘价
10.41
最高价
10.18
最低价
88,165
成交量
数据更新至: 2025-03-25
技术指标
10.77
MA5 (5日均线)
11.03
MA10 (10日均线)
11.28
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 | 10.4 | 10.41 | 10.18 | 10.34 | -1.05% | 88,165 | 90,727,205 |
| 2025-03-24 | 10.71 | 10.82 | 10.17 | 10.45 | -2.79% | 214,920 | 224,403,046 |
| 2025-03-21 | 11.08 | 11.09 | 10.73 | 10.75 | -3.5% | 207,100 | 225,149,075 |
| 2025-03-20 | 11.19 | 11.25 | 11.09 | 11.14 | -0.36% | 128,768 | 143,840,307 |
| 2025-03-19 | 11.3 | 11.32 | 11.13 | 11.18 | -1.58% | 141,879 | 159,043,376 |
| 2025-03-18 | 11.31 | 11.44 | 11.27 | 11.36 | +0.26% | 161,643 | 183,398,473 |
| 2025-03-17 | 11.27 | 11.54 | 11.27 | 11.33 | +1.16% | 194,464 | 220,914,526 |
| 2025-03-14 | 10.98 | 11.23 | 10.83 | 11.2 | +1.45% | 225,168 | 249,598,661 |
| 2025-03-13 | 11.39 | 11.4 | 10.96 | 11.04 | -3.66% | 283,016 | 314,457,493 |
| 2025-03-12 | 11.43 | 11.66 | 11.38 | 11.46 | +0.44% | 357,208 | 412,562,441 |
| 2025-03-11 | 11.15 | 11.7 | 11.08 | 11.41 | +0.97% | 303,097 | 345,070,692 |
| 2025-03-10 | 11.4 | 11.5 | 11.15 | 11.3 | -0.09% | 175,167 | 197,631,689 |
| 2025-03-07 | 11.41 | 11.5 | 11.22 | 11.31 | -1.57% | 248,513 | 282,182,116 |
| 2025-03-06 | 11.22 | 11.54 | 11.22 | 11.49 | +2.41% | 299,366 | 342,131,395 |
| 2025-03-05 | 11.25 | 11.29 | 11.01 | 11.22 | -0.18% | 210,148 | 233,978,871 |
| 2025-03-04 | 11.1 | 11.27 | 10.99 | 11.24 | +0.54% | 228,518 | 254,505,020 |
| 2025-03-03 | 11.1 | 11.41 | 10.91 | 11.18 | -0.89% | 309,034 | 345,738,304 |
| 2025-02-28 | 12.23 | 12.28 | 11.2 | 11.28 | -7.69% | 526,973 | 612,197,317 |
| 2025-02-27 | 12.66 | 12.66 | 12.04 | 12.22 | -3.48% | 477,955 | 587,807,167 |
| 2025-02-26 | 12.36 | 12.98 | 12.3 | 12.66 | +2.51% | 629,917 | 797,885,424 |
| 2025-02-25 | 12.1 | 12.76 | 12.1 | 12.35 | +0.49% | 619,268 | 770,003,455 |
| 2025-02-24 | 12.35 | 12.39 | 12.09 | 12.29 | -0.73% | 348,982 | 426,403,132 |
| 2025-02-21 | 12.24 | 12.43 | 12.15 | 12.38 | +0.32% | 393,873 | 484,610,872 |
| 2025-02-20 | 12.36 | 12.46 | 12.2 | 12.34 | +0.08% | 367,928 | 453,062,812 |
| 2025-02-19 | 12 | 12.35 | 11.91 | 12.33 | +2.75% | 460,848 | 562,049,135 |
| 2025-02-18 | 12.93 | 12.93 | 11.92 | 12 | -8.33% | 754,026 | 930,274,823 |
| 2025-02-17 | 13.04 | 13.26 | 12.8 | 13.09 | -0.46% | 736,813 | 956,388,197 |
| 2025-02-14 | 13.85 | 14.04 | 12.96 | 13.15 | -8.49% | 1,037,012 | 1,384,069,847 |
| 2025-02-13 | 14.45 | 15.7 | 14 | 14.37 | +0.7% | 1,493,657 | 2,218,210,807 |
| 2025-02-12 | 12.86 | 14.27 | 12.43 | 14.27 | +10.02% | 1,519,877 | 2,038,896,399 |
| 2025-02-11 | 11.85 | 12.97 | 11.4 | 12.97 | +10.01% | 1,230,079 | 1,544,008,704 |
| 2025-02-10 | 11.21 | 11.82 | 11.16 | 11.79 | +4.99% | 707,496 | 820,719,836 |
| 2025-02-07 | 11.2 | 11.45 | 10.89 | 11.23 | +2.37% | 539,901 | 605,344,389 |
| 2025-02-06 | 10.63 | 10.98 | 10.5 | 10.97 | +3.2% | 363,769 | 393,419,087 |
| 2025-02-05 | 10.6 | 10.69 | 10.44 | 10.63 | +1.72% | 249,679 | 264,039,661 |
| 2025-01-27 | 11.08 | 11.14 | 10.38 | 10.45 | -4.65% | 307,979 | 327,866,698 |
| 2025-01-24 | 10.86 | 11.06 | 10.72 | 10.96 | +1.11% | 330,654 | 361,658,180 |
| 2025-01-23 | 10.91 | 11.24 | 10.84 | 10.84 | -0.64% | 355,770 | 392,533,473 |
| 2025-01-22 | 11.29 | 11.31 | 10.84 | 10.91 | -2.5% | 362,654 | 398,923,985 |
| 2025-01-21 | 11.6 | 11.63 | 11.08 | 11.19 | -2.86% | 474,895 | 534,099,040 |
| 2025-01-20 | 11.5 | 11.83 | 11.33 | 11.52 | +0.09% | 557,900 | 644,981,097 |
| 2025-01-17 | 11.36 | 11.61 | 11.08 | 11.51 | +0.96% | 593,258 | 676,720,563 |
| 2025-01-16 | 11.22 | 11.72 | 11.15 | 11.4 | +2.24% | 689,220 | 789,398,330 |
| 2025-01-15 | 11.3 | 11.66 | 10.98 | 11.15 | -0.8% | 649,736 | 729,401,042 |
| 2025-01-14 | 10.73 | 11.27 | 10.62 | 11.24 | +6.34% | 586,340 | 648,129,790 |
| 2025-01-13 | 10.46 | 10.81 | 10.31 | 10.57 | -5.29% | 548,769 | 579,596,593 |
| 2025-01-10 | 12 | 12.16 | 11.16 | 11.16 | -10% | 786,426 | 914,525,446 |
| 2025-01-09 | 13.49 | 13.6 | 12.31 | 12.4 | -5.85% | 1,152,745 | 1,473,328,429 |
| 2025-01-08 | 11.8 | 13.17 | 11.71 | 13.17 | +10.03% | 609,276 | 755,422,551 |
| 2025-01-07 | 11.64 | 12.11 | 11.38 | 11.97 | +3.46% | 638,119 | 749,484,254 |
| 2025-01-06 | 11.36 | 12.3 | 10.9 | 11.57 | +1.67% | 640,333 | 750,183,121 |
| 2025-01-03 | 12.13 | 12.21 | 11.19 | 11.38 | -5.17% | 555,200 | 643,820,731 |
| 2025-01-02 | 11.85 | 12.64 | 11.8 | 12 | +2.48% | 721,149 | 879,546,314 |
| 2024-12-31 | 12.16 | 12.35 | 11.71 | 11.71 | -2.82% | 453,874 | 545,802,361 |
| 2024-12-30 | 12.27 | 12.36 | 11.86 | 12.05 | -2.51% | 546,597 | 660,655,706 |
| 2024-12-27 | 12.87 | 12.97 | 12.18 | 12.36 | -6.58% | 858,180 | 1,070,698,778 |
| 2024-12-26 | 14.68 | 14.95 | 13.22 | 13.23 | -9.94% | 1,037,030 | 1,405,270,992 |
| 2024-12-25 | 16 | 16.4 | 14.09 | 14.69 | -6.19% | 1,192,261 | 1,824,060,836 |
| 2024-12-24 | 14.27 | 15.66 | 14.27 | 15.66 | +9.97% | 506,158 | 781,632,130 |
| 2024-12-23 | 15.78 | 16.1 | 14.24 | 14.24 | -9.99% | 822,191 | 1,243,663,480 |
| 2024-12-20 | 15.6 | 15.92 | 15.15 | 15.82 | +2.39% | 682,125 | 1,059,985,646 |
| 2024-12-19 | 14.96 | 15.85 | 14.96 | 15.45 | +2.05% | 747,753 | 1,152,045,333 |
| 2024-12-18 | 14.68 | 15.21 | 14.65 | 15.14 | +4.27% | 659,683 | 986,882,838 |
| 2024-12-17 | 15.23 | 15.55 | 14.5 | 14.52 | -3.2% | 654,102 | 985,808,801 |
| 2024-12-16 | 15.62 | 15.75 | 14.87 | 15 | -4.88% | 704,580 | 1,076,066,295 |
| 2024-12-13 | 15.8 | 16.28 | 15.52 | 15.77 | -0.32% | 818,596 | 1,301,743,351 |
| 2024-12-12 | 15.51 | 15.98 | 15.02 | 15.82 | +1.41% | 921,253 | 1,433,345,849 |
| 2024-12-11 | 16.01 | 16.15 | 15.15 | 15.6 | -5.45% | 1,156,805 | 1,809,856,762 |
| 2024-12-10 | 17.31 | 17.91 | 16.46 | 16.5 | -9.79% | 1,547,125 | 2,621,592,209 |
| 2024-12-09 | 17.46 | 19.05 | 17.46 | 18.29 | +5.11% | 1,530,796 | 2,796,441,054 |
| 2024-12-06 | 17.36 | 18.12 | 17.32 | 17.4 | +0.23% | 1,008,310 | 1,781,689,585 |
| 2024-12-05 | 17.31 | 18.2 | 16.86 | 17.36 | -5.6% | 1,138,693 | 1,990,789,276 |
| 2024-12-04 | 18.01 | 19 | 17.56 | 18.39 | +2.11% | 1,451,258 | 2,637,573,783 |
| 2024-12-03 | 18.48 | 19.6 | 17.97 | 18.01 | -8.49% | 1,693,537 | 3,147,782,605 |
| 2024-12-02 | 19.6 | 22.98 | 19.6 | 19.68 | -9.64% | 2,117,657 | 4,421,734,906 |
| 2024-11-29 | 19.65 | 21.78 | 17.82 | 21.78 | +10% | 2,302,533 | 4,486,624,046 |
| 2024-11-28 | 20.19 | 20.19 | 19.8 | 19.8 | +7.9% | 595,296 | 1,187,587,298 |
| 2024-11-27 | 17.18 | 18.35 | 15.85 | 18.35 | +10.01% | 1,263,446 | 2,226,227,929 |
| 2024-11-26 | 14.66 | 17.23 | 14.5 | 16.68 | +6.51% | 2,161,212 | 3,536,867,993 |
| 2024-11-25 | 15.49 | 15.66 | 13.23 | 15.66 | +9.97% | 1,639,482 | 2,444,309,942 |
| 2024-11-22 | 13.24 | 14.38 | 13.1 | 14.24 | +8.95% | 1,616,799 | 2,286,157,098 |
| 2024-11-21 | 13.07 | 13.07 | 12.66 | 13.07 | +10.02% | 638,380 | 832,457,696 |
| 2024-11-20 | 9.72 | 11.88 | 9.72 | 11.88 | +10% | 1,777,939 | 1,888,210,294 |
| 2024-11-19 | 11.69 | 11.69 | 9.6 | 10.8 | +1.6% | 2,240,371 | 2,512,164,263 |
| 2024-11-18 | 10.63 | 10.63 | 10.35 | 10.63 | +10.04% | 312,317 | 331,533,894 |
| 2024-11-15 | 9.1 | 9.66 | 8.3 | 9.66 | +10.02% | 1,431,512 | 1,346,789,302 |
| 2024-11-14 | 8.3 | 8.78 | 8.18 | 8.78 | +10.03% | 750,345 | 651,539,708 |
| 2024-11-13 | 7.15 | 7.98 | 6.95 | 7.98 | +10.07% | 1,028,106 | 790,248,374 |
| 2024-11-12 | 6.29 | 7.25 | 6 | 7.25 | +10.02% | 1,457,395 | 970,682,868 |
| 2024-11-11 | 7.17 | 7.7 | 6.52 | 6.59 | -8.09% | 1,393,219 | 966,338,663 |
| 2024-11-08 | 7.17 | 7.17 | 7.17 | 7.17 | +9.97% | 71,362 | 51,166,633 |
| 2024-11-07 | 6.46 | 6.52 | 6.26 | 6.52 | +9.95% | 347,726 | 224,277,859 |
| 2024-11-06 | 5.93 | 5.93 | 5.6 | 5.93 | +10.02% | 778,454 | 459,280,460 |
| 2024-11-05 | 5.09 | 5.39 | 5.08 | 5.39 | +10% | 520,527 | 275,315,944 |
| 2024-11-04 | 4.49 | 4.9 | 4.46 | 4.9 | +10.11% | 358,950 | 167,255,235 |
| 2024-11-01 | 4.4 | 4.64 | 4.35 | 4.45 | +0.91% | 265,723 | 118,850,928 |
| 2024-10-31 | 4.4 | 4.49 | 4.37 | 4.41 | +1.85% | 149,295 | 65,910,200 |
| 2024-10-30 | 4.36 | 4.39 | 4.3 | 4.33 | -0.23% | 97,997 | 42,545,684 |
| 2024-10-29 | 4.54 | 4.54 | 4.34 | 4.34 | -4.62% | 214,037 | 94,204,555 |
| 2024-10-28 | 4.41 | 4.55 | 4.38 | 4.55 | +3.17% | 152,953 | 68,480,907 |
| 2024-10-25 | 4.31 | 4.43 | 4.3 | 4.41 | +2.32% | 110,358 | 48,304,290 |
| 2024-10-24 | 4.25 | 4.32 | 4.21 | 4.31 | +1.17% | 105,871 | 45,205,105 |
| 2024-10-23 | 4.28 | 4.32 | 4.25 | 4.26 | -0.23% | 98,247 | 42,018,603 |
| 2024-10-22 | 4.17 | 4.27 | 4.15 | 4.27 | +2.15% | 131,968 | 55,758,749 |
| 2024-10-21 | 4.2 | 4.22 | 4.16 | 4.18 | +0.24% | 133,880 | 56,016,722 |
| 2024-10-18 | 4.05 | 4.21 | 4.05 | 4.17 | +1.96% | 105,046 | 43,587,490 |
| 2024-10-17 | 4.17 | 4.2 | 4.09 | 4.09 | -1.21% | 78,843 | 32,692,936 |
| 2024-10-16 | 4.12 | 4.17 | 4.1 | 4.14 | +0.24% | 76,335 | 31,593,020 |
| 2024-10-15 | 4.19 | 4.23 | 4.13 | 4.13 | -2.13% | 80,035 | 33,407,845 |
| 2024-10-14 | 4.21 | 4.25 | 4.14 | 4.22 | +1.2% | 95,086 | 39,903,790 |
| 2024-10-11 | 4.27 | 4.31 | 4.14 | 4.17 | -2.11% | 102,591 | 43,197,884 |
| 2024-10-10 | 4.22 | 4.36 | 4.15 | 4.26 | +0.95% | 146,139 | 62,247,980 |
| 2024-10-09 | 4.57 | 4.57 | 4.22 | 4.22 | -10.02% | 245,749 | 106,694,006 |
| 2024-10-08 | 4.95 | 4.97 | 4.41 | 4.69 | +3.76% | 365,810 | 171,930,537 |
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：