股票概览
10.9
+5.31%
+0.55
10.6
开盘价
11.3
最高价
10.58
最低价
455,101
成交量
数据更新至: 2025-03-25
技术指标
11.04
MA5 (5日均线)
10.91
MA10 (10日均线)
10.28
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 | 10.6 | 11.3 | 10.58 | 10.9 | +5.31% | 455,101 | 492,843,023 |
| 2025-03-24 | 10.92 | 11.01 | 10.18 | 10.35 | -5.05% | 503,397 | 526,916,783 |
| 2025-03-21 | 10.78 | 11.38 | 10.73 | 10.9 | -0.37% | 564,423 | 622,810,801 |
| 2025-03-20 | 12.18 | 12.2 | 10.89 | 10.94 | -9.59% | 919,736 | 1,042,652,203 |
| 2025-03-19 | 11.67 | 12.29 | 11.35 | 12.1 | +4.31% | 625,854 | 740,433,451 |
| 2025-03-18 | 11.4 | 12 | 11.3 | 11.6 | +2.75% | 909,234 | 1,056,567,008 |
| 2025-03-17 | 10.7 | 11.55 | 10.7 | 11.29 | +7.52% | 937,317 | 1,072,688,001 |
| 2025-03-14 | 10.37 | 10.65 | 10.02 | 10.5 | +2.84% | 327,625 | 339,241,445 |
| 2025-03-13 | 10.34 | 10.69 | 10.06 | 10.21 | -0.97% | 304,872 | 314,528,239 |
| 2025-03-12 | 10 | 10.95 | 10 | 10.31 | +3.51% | 633,629 | 669,496,027 |
| 2025-03-11 | 9.63 | 9.98 | 9.61 | 9.96 | +1.01% | 180,301 | 177,580,936 |
| 2025-03-10 | 10.03 | 10.15 | 9.81 | 9.86 | -1.69% | 208,381 | 206,131,457 |
| 2025-03-07 | 9.81 | 10.14 | 9.68 | 10.03 | +1.93% | 354,287 | 351,331,073 |
| 2025-03-06 | 9.54 | 9.89 | 9.48 | 9.84 | +3.58% | 235,731 | 229,345,294 |
| 2025-03-05 | 9.39 | 9.5 | 9.23 | 9.5 | +1.28% | 134,458 | 125,632,928 |
| 2025-03-04 | 9.1 | 9.41 | 9 | 9.38 | +2.07% | 140,399 | 130,320,031 |
| 2025-03-03 | 9.18 | 9.28 | 9 | 9.19 | +1.21% | 169,190 | 155,324,158 |
| 2025-02-28 | 9.68 | 9.68 | 9.03 | 9.08 | -6.78% | 242,419 | 225,809,298 |
| 2025-02-27 | 9.83 | 9.98 | 9.5 | 9.74 | -1.91% | 240,326 | 233,948,803 |
| 2025-02-26 | 9.9 | 10.06 | 9.76 | 9.93 | +1.33% | 278,604 | 276,287,456 |
| 2025-02-25 | 9.71 | 9.94 | 9.61 | 9.8 | -1.31% | 198,518 | 194,121,446 |
| 2025-02-24 | 10.05 | 10.09 | 9.85 | 9.93 | -0.6% | 230,366 | 229,433,732 |
| 2025-02-21 | 9.92 | 10.08 | 9.79 | 9.99 | +0.71% | 306,550 | 305,317,524 |
| 2025-02-20 | 9.96 | 10.26 | 9.86 | 9.92 | +0.61% | 319,307 | 320,090,906 |
| 2025-02-19 | 9.62 | 9.86 | 9.5 | 9.86 | +2.6% | 289,298 | 281,325,272 |
| 2025-02-18 | 10.25 | 10.25 | 9.54 | 9.61 | -6.79% | 436,770 | 431,971,619 |
| 2025-02-17 | 10.52 | 10.55 | 10.2 | 10.31 | -1.62% | 403,718 | 418,129,963 |
| 2025-02-14 | 10.6 | 10.62 | 10.11 | 10.48 | -3.05% | 503,622 | 523,303,998 |
| 2025-02-13 | 10.48 | 11.29 | 10.14 | 10.81 | +3.15% | 832,067 | 886,964,601 |
| 2025-02-12 | 10.6 | 10.85 | 10.24 | 10.48 | -1.78% | 737,766 | 779,337,606 |
| 2025-02-11 | 9.89 | 10.67 | 9.8 | 10.67 | +10% | 624,616 | 633,164,148 |
| 2025-02-10 | 9.45 | 9.75 | 9.32 | 9.7 | +4.19% | 274,506 | 262,209,092 |
| 2025-02-07 | 9.22 | 9.46 | 9.14 | 9.31 | +1.2% | 266,867 | 248,804,666 |
| 2025-02-06 | 8.99 | 9.2 | 8.84 | 9.2 | +2.22% | 253,264 | 230,034,671 |
| 2025-02-05 | 9.03 | 9.28 | 8.98 | 9 | +1.24% | 228,623 | 207,863,395 |
| 2025-01-27 | 9.15 | 9.2 | 8.87 | 8.89 | -1.55% | 157,352 | 141,526,774 |
| 2025-01-24 | 8.72 | 9.06 | 8.62 | 9.03 | +3.91% | 215,504 | 191,916,265 |
| 2025-01-23 | 8.61 | 8.93 | 8.58 | 8.69 | +1.88% | 222,443 | 195,241,403 |
| 2025-01-22 | 8.72 | 8.72 | 8.48 | 8.53 | -1.27% | 102,196 | 87,366,833 |
| 2025-01-21 | 8.81 | 8.88 | 8.59 | 8.64 | -0.92% | 119,873 | 104,267,130 |
| 2025-01-20 | 8.6 | 8.82 | 8.53 | 8.72 | +0.58% | 149,190 | 129,701,709 |
| 2025-01-17 | 8.65 | 8.76 | 8.6 | 8.67 | -0.69% | 126,907 | 110,116,916 |
| 2025-01-16 | 8.72 | 9.02 | 8.65 | 8.73 | +0.23% | 185,029 | 162,970,751 |
| 2025-01-15 | 8.66 | 8.85 | 8.63 | 8.71 | +0.69% | 234,066 | 204,825,361 |
| 2025-01-14 | 8.21 | 8.67 | 8.12 | 8.65 | +7.59% | 231,424 | 195,439,603 |
| 2025-01-13 | 8.01 | 8.1 | 7.73 | 8.04 | -0.5% | 131,041 | 104,280,386 |
| 2025-01-10 | 8.36 | 8.52 | 8.08 | 8.08 | -4.27% | 149,418 | 124,450,059 |
| 2025-01-09 | 8.3 | 8.55 | 8.25 | 8.44 | +0.36% | 147,250 | 124,607,435 |
| 2025-01-08 | 8.32 | 8.49 | 8.06 | 8.41 | +0.84% | 204,411 | 169,977,977 |
| 2025-01-07 | 8.2 | 8.35 | 8.14 | 8.34 | +2.58% | 141,247 | 116,702,912 |
| 2025-01-06 | 8.38 | 8.43 | 8.02 | 8.13 | -2.52% | 173,759 | 142,470,871 |
| 2025-01-03 | 9.04 | 9.09 | 8.29 | 8.34 | -8.25% | 265,158 | 227,468,577 |
| 2025-01-02 | 9.2 | 9.47 | 8.9 | 9.09 | -2.47% | 222,130 | 203,937,550 |
| 2024-12-31 | 9.9 | 9.9 | 9.19 | 9.32 | -4.7% | 253,158 | 240,915,288 |
| 2024-12-30 | 9.71 | 10.06 | 9.63 | 9.78 | +0.72% | 342,641 | 337,661,733 |
| 2024-12-27 | 9.5 | 9.85 | 9.36 | 9.71 | +1.89% | 331,269 | 321,312,878 |
| 2024-12-26 | 9.6 | 9.74 | 9.4 | 9.53 | +0.32% | 236,058 | 225,820,695 |
| 2024-12-25 | 9.65 | 9.68 | 9.18 | 9.5 | -1.04% | 261,894 | 245,309,880 |
| 2024-12-24 | 9.81 | 9.95 | 9.39 | 9.6 | -1.64% | 313,620 | 299,215,222 |
| 2024-12-23 | 10.66 | 10.66 | 9.75 | 9.76 | -9.12% | 543,828 | 547,621,851 |
| 2024-12-20 | 10.64 | 11.09 | 10.63 | 10.74 | 0% | 398,418 | 430,602,729 |
| 2024-12-19 | 10.68 | 11.01 | 10.36 | 10.74 | -1.1% | 492,240 | 523,771,013 |
| 2024-12-18 | 11.43 | 11.49 | 10.77 | 10.86 | -7.18% | 721,168 | 797,339,800 |
| 2024-12-17 | 12.09 | 12.6 | 11.39 | 11.7 | -7.58% | 838,378 | 986,787,055 |
| 2024-12-16 | 12.15 | 13.16 | 11.91 | 12.66 | +5.85% | 1,354,117 | 1,702,498,455 |
| 2024-12-13 | 11 | 12.36 | 10.97 | 11.96 | +6.41% | 1,277,234 | 1,519,578,021 |
| 2024-12-12 | 11.35 | 12.21 | 11.2 | 11.24 | -3.52% | 816,768 | 944,032,235 |
| 2024-12-11 | 11.86 | 12.5 | 11.52 | 11.65 | -8.98% | 1,287,018 | 1,511,406,400 |
| 2024-12-10 | 12.6 | 13.28 | 11.68 | 12.8 | +6.05% | 1,775,852 | 2,220,834,705 |
| 2024-12-09 | 12.07 | 12.07 | 12.07 | 12.07 | +10.03% | 68,862 | 83,116,181 |
| 2024-12-06 | 10.97 | 10.97 | 10.97 | 10.97 | +10.03% | 64,590 | 70,855,680 |
| 2024-12-05 | 9.21 | 9.97 | 9.13 | 9.97 | +10.04% | 170,734 | 167,220,820 |
| 2024-12-04 | 9.35 | 9.42 | 8.98 | 9.06 | -4.43% | 244,927 | 223,964,601 |
| 2024-12-03 | 9.39 | 9.72 | 9.17 | 9.48 | +0.64% | 273,642 | 258,001,724 |
| 2024-12-02 | 9.2 | 9.55 | 9.18 | 9.42 | +1.84% | 229,764 | 216,100,791 |
| 2024-11-29 | 9.23 | 9.38 | 9.04 | 9.25 | +0.54% | 199,219 | 183,856,062 |
| 2024-11-28 | 9.38 | 9.65 | 9.16 | 9.2 | -1.92% | 274,288 | 257,337,864 |
| 2024-11-27 | 8.9 | 9.4 | 8.6 | 9.38 | +5.04% | 295,209 | 267,700,305 |
| 2024-11-26 | 9.01 | 9.3 | 8.93 | 8.93 | -1.43% | 191,128 | 174,166,752 |
| 2024-11-25 | 9.01 | 9.14 | 8.6 | 9.06 | +2.03% | 183,264 | 162,842,734 |
| 2024-11-22 | 9.11 | 9.4 | 8.88 | 8.88 | -2.84% | 261,223 | 239,627,845 |
| 2024-11-21 | 9.2 | 9.29 | 9.03 | 9.14 | -0.54% | 239,847 | 219,761,945 |
| 2024-11-20 | 8.56 | 9.2 | 8.55 | 9.19 | +7.11% | 324,932 | 291,001,843 |
| 2024-11-19 | 8.36 | 8.58 | 8.24 | 8.58 | +2.51% | 155,886 | 131,271,470 |
| 2024-11-18 | 9.05 | 9.1 | 8.3 | 8.37 | -6.9% | 299,700 | 255,338,144 |
| 2024-11-15 | 9.05 | 9.45 | 8.95 | 8.99 | +0.11% | 364,473 | 336,612,923 |
| 2024-11-14 | 9.07 | 9.28 | 8.91 | 8.98 | -1.21% | 272,930 | 248,390,388 |
| 2024-11-13 | 8.92 | 9.22 | 8.91 | 9.09 | +1% | 188,426 | 171,065,149 |
| 2024-11-12 | 9.3 | 9.37 | 8.89 | 9 | -1.42% | 235,547 | 214,950,092 |
| 2024-11-11 | 8.83 | 9.2 | 8.75 | 9.13 | +2.01% | 285,202 | 258,001,490 |
| 2024-11-08 | 9.03 | 9.26 | 8.9 | 8.95 | -0.56% | 372,039 | 338,368,808 |
| 2024-11-07 | 8.8 | 9.03 | 8.75 | 9 | +1.24% | 196,153 | 175,412,464 |
| 2024-11-06 | 8.57 | 9.3 | 8.53 | 8.89 | +3.25% | 320,771 | 286,055,544 |
| 2024-11-05 | 8.35 | 8.68 | 8.26 | 8.61 | +3.49% | 182,118 | 155,597,388 |
| 2024-11-04 | 8.08 | 8.38 | 8.06 | 8.32 | +2.09% | 107,550 | 88,811,987 |
| 2024-11-01 | 8.62 | 8.72 | 8.13 | 8.15 | -5.23% | 204,476 | 170,701,842 |
| 2024-10-31 | 8.39 | 8.85 | 8.25 | 8.6 | +2.63% | 248,282 | 212,613,927 |
| 2024-10-30 | 8.1 | 8.47 | 8.03 | 8.38 | +2.57% | 171,096 | 142,239,868 |
| 2024-10-29 | 8.63 | 8.7 | 8.16 | 8.17 | -4.22% | 186,812 | 156,069,016 |
| 2024-10-28 | 8.41 | 8.58 | 8.37 | 8.53 | +1.55% | 149,518 | 127,048,409 |
| 2024-10-25 | 8.08 | 8.42 | 8.08 | 8.4 | +3.19% | 162,903 | 135,576,445 |
| 2024-10-24 | 8.22 | 8.26 | 8.05 | 8.14 | -0.73% | 126,848 | 103,349,370 |
| 2024-10-23 | 8.4 | 8.44 | 8.16 | 8.2 | -2.73% | 216,418 | 179,827,404 |
| 2024-10-22 | 8.27 | 8.64 | 8.21 | 8.43 | +1.93% | 207,679 | 174,715,898 |
| 2024-10-21 | 8.06 | 8.39 | 8.06 | 8.27 | +2.86% | 174,600 | 144,230,363 |
| 2024-10-18 | 7.93 | 8.2 | 7.81 | 8.04 | +1.39% | 163,450 | 130,742,054 |
| 2024-10-17 | 8.12 | 8.21 | 7.92 | 7.93 | -1.61% | 137,046 | 110,267,475 |
| 2024-10-16 | 7.65 | 8.2 | 7.63 | 8.06 | +3.07% | 160,993 | 128,609,163 |
| 2024-10-15 | 7.98 | 8.1 | 7.78 | 7.82 | -2.01% | 130,769 | 103,926,405 |
| 2024-10-14 | 7.57 | 8.02 | 7.54 | 7.98 | +5.56% | 152,267 | 118,594,719 |
| 2024-10-11 | 7.95 | 7.96 | 7.5 | 7.56 | -5.38% | 142,330 | 109,824,736 |
| 2024-10-10 | 8.2 | 8.4 | 7.81 | 7.99 | -2.32% | 196,939 | 158,895,213 |
| 2024-10-09 | 8.9 | 8.9 | 8.18 | 8.18 | -10.01% | 279,626 | 234,380,810 |
| 2024-10-08 | 9.45 | 9.45 | 8.54 | 9.09 | +5.82% | 378,298 | 340,615,029 |
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：