股票概览
10.08
+2.34%
+0.23
9.85
开盘价
10.2
最高价
9.79
最低价
90,736
成交量
数据更新至: 2025-03-25
技术指标
10.07
MA5 (5日均线)
10.14
MA10 (10日均线)
10.23
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 | 9.85 | 10.2 | 9.79 | 10.08 | +2.34% | 90,736 | 91,009,039 |
| 2025-03-24 | 9.93 | 10.04 | 9.58 | 9.85 | -0.91% | 99,579 | 97,886,408 |
| 2025-03-21 | 10.22 | 10.25 | 9.91 | 9.94 | -3.31% | 106,344 | 106,809,601 |
| 2025-03-20 | 10.23 | 10.41 | 10.15 | 10.28 | +0.78% | 85,497 | 87,957,012 |
| 2025-03-19 | 10.3 | 10.33 | 10.14 | 10.2 | -1.64% | 96,861 | 98,843,457 |
| 2025-03-18 | 10.17 | 10.64 | 10.17 | 10.37 | +1.87% | 150,364 | 156,142,311 |
| 2025-03-17 | 10.2 | 10.28 | 10.12 | 10.18 | -0.2% | 66,876 | 68,081,073 |
| 2025-03-14 | 10.1 | 10.22 | 9.98 | 10.2 | +0.99% | 92,616 | 93,794,491 |
| 2025-03-13 | 10.27 | 10.29 | 9.98 | 10.1 | -1.27% | 99,536 | 100,354,531 |
| 2025-03-12 | 10.32 | 10.36 | 10.23 | 10.23 | -0.39% | 90,558 | 93,093,129 |
| 2025-03-11 | 10.24 | 10.28 | 10.1 | 10.27 | -0.68% | 100,796 | 102,781,704 |
| 2025-03-10 | 10.15 | 10.39 | 10.1 | 10.34 | +1.27% | 140,669 | 143,998,262 |
| 2025-03-07 | 10.32 | 10.51 | 10.15 | 10.21 | -0.78% | 160,096 | 165,443,050 |
| 2025-03-06 | 10.24 | 10.39 | 10.16 | 10.29 | +0.68% | 164,197 | 168,959,379 |
| 2025-03-05 | 10.45 | 10.45 | 9.99 | 10.22 | -1.83% | 197,331 | 200,161,964 |
| 2025-03-04 | 10.56 | 10.61 | 10.32 | 10.41 | -3.61% | 244,011 | 253,966,685 |
| 2025-03-03 | 10.26 | 11.1 | 10.26 | 10.8 | +6.4% | 415,208 | 442,982,069 |
| 2025-02-28 | 10.21 | 10.49 | 10.12 | 10.15 | -1.17% | 236,466 | 244,236,446 |
| 2025-02-27 | 10.32 | 10.38 | 10.06 | 10.27 | 0% | 178,414 | 182,752,416 |
| 2025-02-26 | 9.95 | 10.34 | 9.94 | 10.27 | +3.74% | 188,735 | 192,667,177 |
| 2025-02-25 | 9.83 | 10.04 | 9.76 | 9.9 | -0.1% | 103,444 | 102,617,636 |
| 2025-02-24 | 9.88 | 9.96 | 9.72 | 9.91 | 0% | 90,084 | 88,699,038 |
| 2025-02-21 | 9.85 | 9.94 | 9.75 | 9.91 | +1.02% | 103,495 | 102,074,801 |
| 2025-02-20 | 9.82 | 9.9 | 9.7 | 9.81 | -0.2% | 87,887 | 85,985,754 |
| 2025-02-19 | 9.59 | 9.85 | 9.55 | 9.83 | +2.72% | 103,269 | 100,705,470 |
| 2025-02-18 | 9.71 | 9.88 | 9.53 | 9.57 | -1.34% | 116,705 | 113,743,570 |
| 2025-02-17 | 9.63 | 9.77 | 9.6 | 9.7 | -0.1% | 90,467 | 87,536,319 |
| 2025-02-14 | 9.72 | 9.98 | 9.64 | 9.71 | -0.72% | 100,793 | 98,435,180 |
| 2025-02-13 | 9.9 | 10.03 | 9.77 | 9.78 | -1.11% | 148,493 | 147,152,282 |
| 2025-02-12 | 9.74 | 9.97 | 9.69 | 9.89 | +1.64% | 149,264 | 147,077,271 |
| 2025-02-11 | 9.72 | 9.76 | 9.58 | 9.73 | +0.31% | 92,703 | 89,714,088 |
| 2025-02-10 | 9.68 | 9.73 | 9.55 | 9.7 | +0.52% | 84,974 | 81,966,394 |
| 2025-02-07 | 9.59 | 9.75 | 9.5 | 9.65 | +0.63% | 103,691 | 100,084,460 |
| 2025-02-06 | 9.29 | 9.59 | 9.22 | 9.59 | +2.9% | 83,699 | 79,407,447 |
| 2025-02-05 | 9.34 | 9.39 | 9.18 | 9.32 | +1.08% | 61,376 | 57,023,752 |
| 2025-01-27 | 9.47 | 9.59 | 9.2 | 9.22 | -2.64% | 86,484 | 81,335,464 |
| 2025-01-24 | 9.46 | 9.51 | 9.33 | 9.47 | +0.21% | 66,791 | 62,861,757 |
| 2025-01-23 | 9.51 | 9.75 | 9.45 | 9.45 | +0.75% | 103,623 | 99,506,157 |
| 2025-01-22 | 9.41 | 9.53 | 9.33 | 9.38 | -0.64% | 71,621 | 67,614,190 |
| 2025-01-21 | 9.69 | 9.75 | 9.41 | 9.44 | -2.18% | 88,808 | 84,237,949 |
| 2025-01-20 | 9.44 | 9.8 | 9.38 | 9.65 | +3.43% | 135,854 | 130,818,418 |
| 2025-01-17 | 9.46 | 9.47 | 9.27 | 9.33 | -0.96% | 55,169 | 51,610,082 |
| 2025-01-16 | 9.36 | 9.5 | 9.31 | 9.42 | +1.29% | 66,376 | 62,574,706 |
| 2025-01-15 | 9.44 | 9.44 | 9.25 | 9.3 | -1.38% | 60,231 | 56,187,132 |
| 2025-01-14 | 8.95 | 9.45 | 8.95 | 9.43 | +4.78% | 89,303 | 82,949,153 |
| 2025-01-13 | 8.77 | 9.11 | 8.63 | 9 | +0.33% | 66,602 | 59,088,981 |
| 2025-01-10 | 9.34 | 9.38 | 8.97 | 8.97 | -3.44% | 68,480 | 62,872,314 |
| 2025-01-09 | 9.21 | 9.4 | 9.2 | 9.29 | +0.22% | 61,479 | 57,300,538 |
| 2025-01-08 | 9.37 | 9.4 | 8.98 | 9.27 | -1.38% | 100,503 | 92,291,012 |
| 2025-01-07 | 8.97 | 9.4 | 8.96 | 9.4 | +4.79% | 112,052 | 103,431,294 |
| 2025-01-06 | 8.94 | 9.19 | 8.6 | 8.97 | +1.01% | 98,634 | 88,122,413 |
| 2025-01-03 | 9.41 | 9.5 | 8.85 | 8.88 | -5.93% | 133,457 | 121,840,604 |
| 2025-01-02 | 9.51 | 9.79 | 9.34 | 9.44 | -1.56% | 108,288 | 103,324,256 |
| 2024-12-31 | 9.9 | 9.91 | 9.54 | 9.59 | -2.64% | 108,466 | 104,963,413 |
| 2024-12-30 | 9.8 | 10.11 | 9.67 | 9.85 | +0.1% | 133,350 | 132,391,439 |
| 2024-12-27 | 9.95 | 10.02 | 9.79 | 9.84 | -1.6% | 148,746 | 147,444,831 |
| 2024-12-26 | 9.49 | 10.05 | 9.46 | 10 | +5.26% | 211,119 | 208,489,002 |
| 2024-12-25 | 9.82 | 9.84 | 9.35 | 9.5 | -3.26% | 119,314 | 113,355,135 |
| 2024-12-24 | 9.65 | 9.85 | 9.59 | 9.82 | +1.97% | 95,339 | 92,856,325 |
| 2024-12-23 | 10.06 | 10.09 | 9.58 | 9.63 | -4.18% | 123,895 | 121,197,238 |
| 2024-12-20 | 9.87 | 10.23 | 9.84 | 10.05 | +2.24% | 142,637 | 143,469,606 |
| 2024-12-19 | 9.7 | 9.87 | 9.6 | 9.83 | +0.31% | 121,110 | 117,812,073 |
| 2024-12-18 | 9.72 | 9.94 | 9.6 | 9.8 | +0.41% | 121,057 | 118,683,103 |
| 2024-12-17 | 10.17 | 10.29 | 9.76 | 9.76 | -3.75% | 183,125 | 183,704,342 |
| 2024-12-16 | 10.18 | 10.25 | 10.07 | 10.14 | -0.2% | 123,191 | 125,143,477 |
| 2024-12-13 | 10.45 | 10.49 | 10.14 | 10.16 | -3.42% | 213,511 | 219,175,302 |
| 2024-12-12 | 10.8 | 10.8 | 10.32 | 10.52 | -2.23% | 256,321 | 269,481,451 |
| 2024-12-11 | 10.61 | 10.76 | 10.54 | 10.76 | +0.84% | 204,252 | 217,752,724 |
| 2024-12-10 | 11.03 | 11.16 | 10.62 | 10.67 | -0.93% | 330,161 | 357,551,985 |
| 2024-12-09 | 10.58 | 10.99 | 10.52 | 10.77 | +1.51% | 325,317 | 350,621,413 |
| 2024-12-06 | 10.58 | 10.78 | 10.55 | 10.61 | -1.58% | 295,134 | 313,480,776 |
| 2024-12-05 | 10.24 | 10.95 | 10.24 | 10.78 | +5.38% | 442,288 | 469,635,115 |
| 2024-12-04 | 10.56 | 10.56 | 10.15 | 10.23 | -2.57% | 286,181 | 294,790,257 |
| 2024-12-03 | 10.43 | 10.58 | 10.25 | 10.5 | +0.67% | 404,454 | 422,018,847 |
| 2024-12-02 | 10.1 | 10.51 | 10.1 | 10.43 | +1.96% | 443,459 | 458,388,022 |
| 2024-11-29 | 10.15 | 10.42 | 9.88 | 10.23 | -3.22% | 614,916 | 623,042,233 |
| 2024-11-28 | 10.43 | 11.78 | 10.21 | 10.57 | -3.73% | 834,933 | 898,664,323 |
| 2024-11-27 | 10.98 | 10.98 | 10.98 | 10.98 | -10% | 49,645 | 54,510,210 |
| 2024-11-26 | 12.2 | 12.2 | 12.2 | 12.2 | -10.03% | 138,480 | 168,945,600 |
| 2024-11-25 | 13.27 | 13.56 | 11.77 | 13.56 | +9.98% | 1,093,927 | 1,450,557,366 |
| 2024-11-22 | 12.33 | 12.33 | 11.55 | 12.33 | +9.99% | 797,952 | 972,827,395 |
| 2024-11-21 | 11.21 | 11.21 | 11.21 | 11.21 | +10.01% | 28,752 | 32,231,396 |
| 2024-11-20 | 10.19 | 10.19 | 10.19 | 10.19 | +10.04% | 62,750 | 63,941,802 |
| 2024-11-19 | 8.44 | 9.26 | 8.42 | 9.26 | +9.98% | 422,503 | 380,775,741 |
| 2024-11-18 | 8.73 | 8.81 | 8.31 | 8.42 | -2.88% | 130,591 | 111,412,381 |
| 2024-11-15 | 8.69 | 9.1 | 8.63 | 8.67 | -0.23% | 203,662 | 180,610,053 |
| 2024-11-14 | 8.87 | 9.15 | 8.68 | 8.69 | -1.47% | 111,615 | 98,327,009 |
| 2024-11-13 | 8.65 | 8.83 | 8.51 | 8.82 | +0.8% | 100,697 | 87,744,047 |
| 2024-11-12 | 8.91 | 8.97 | 8.63 | 8.75 | -1.46% | 104,123 | 91,934,774 |
| 2024-11-11 | 8.63 | 8.88 | 8.61 | 8.88 | +2.78% | 85,153 | 74,699,822 |
| 2024-11-08 | 8.68 | 8.79 | 8.59 | 8.64 | +0.47% | 110,307 | 95,839,098 |
| 2024-11-07 | 8.3 | 8.63 | 8.25 | 8.6 | +2.75% | 109,095 | 92,674,720 |
| 2024-11-06 | 8.39 | 8.52 | 8.3 | 8.37 | -0.36% | 87,138 | 73,186,234 |
| 2024-11-05 | 8.23 | 8.41 | 8.18 | 8.4 | +1.94% | 90,587 | 75,515,801 |
| 2024-11-04 | 8.05 | 8.24 | 7.99 | 8.24 | +2.49% | 64,529 | 52,541,961 |
| 2024-11-01 | 8.17 | 8.31 | 8.03 | 8.04 | -2.31% | 112,419 | 91,799,758 |
| 2024-10-31 | 8.15 | 8.3 | 8.14 | 8.23 | +0.49% | 78,196 | 64,333,698 |
| 2024-10-30 | 8.29 | 8.41 | 8.08 | 8.19 | -1.33% | 83,774 | 68,907,888 |
| 2024-10-29 | 8.58 | 8.63 | 8.27 | 8.3 | -2.81% | 75,248 | 63,342,120 |
| 2024-10-28 | 8.49 | 8.55 | 8.43 | 8.54 | +1.18% | 73,512 | 62,497,407 |
| 2024-10-25 | 8.25 | 8.49 | 8.23 | 8.44 | +2.68% | 73,624 | 61,779,704 |
| 2024-10-24 | 8.23 | 8.27 | 8.12 | 8.22 | -0.72% | 43,992 | 36,022,959 |
| 2024-10-23 | 8.3 | 8.39 | 8.23 | 8.28 | -0.24% | 75,538 | 62,731,074 |
| 2024-10-22 | 8.13 | 8.41 | 8.07 | 8.3 | +1.72% | 89,977 | 74,452,403 |
| 2024-10-21 | 8.16 | 8.27 | 8.1 | 8.16 | +0.62% | 79,013 | 64,616,422 |
| 2024-10-18 | 7.93 | 8.22 | 7.92 | 8.11 | +2.27% | 80,293 | 64,927,707 |
| 2024-10-17 | 7.98 | 8.11 | 7.92 | 7.93 | -0.13% | 44,171 | 35,371,882 |
| 2024-10-16 | 7.85 | 8.04 | 7.84 | 7.94 | 0% | 48,422 | 38,406,361 |
| 2024-10-15 | 8.11 | 8.22 | 7.93 | 7.94 | -3.05% | 62,020 | 50,154,136 |
| 2024-10-14 | 8.15 | 8.24 | 7.99 | 8.19 | +1.74% | 91,731 | 74,633,109 |
| 2024-10-11 | 8.46 | 8.46 | 7.96 | 8.05 | -4.39% | 90,600 | 74,073,486 |
| 2024-10-10 | 8.89 | 9.06 | 8.37 | 8.42 | -4.64% | 153,744 | 132,262,696 |
| 2024-10-09 | 9.19 | 9.45 | 8.83 | 8.83 | -6.26% | 213,993 | 196,431,091 |
| 2024-10-08 | 9.5 | 9.53 | 8.83 | 9.42 | +8.65% | 270,432 | 250,495,964 |
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：