股票概览
10.02
-0.4%
-0.04
10.1
开盘价
10.12
最高价
9.94
最低价
24,135
成交量
数据更新至: 2025-03-25
技术指标
10.09
MA5 (5日均线)
10.16
MA10 (10日均线)
10.13
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 | 10.1 | 10.12 | 9.94 | 10.02 | -0.4% | 24,135 | 24,183,773 |
| 2025-03-24 | 10.01 | 10.11 | 9.81 | 10.06 | +0.9% | 66,120 | 65,893,515 |
| 2025-03-21 | 10.06 | 10.16 | 9.92 | 9.97 | -1.68% | 46,859 | 46,894,980 |
| 2025-03-20 | 10.25 | 10.28 | 10.1 | 10.14 | -0.98% | 36,698 | 37,367,283 |
| 2025-03-19 | 10.36 | 10.39 | 10.2 | 10.24 | -1.06% | 47,903 | 49,127,687 |
| 2025-03-18 | 10.38 | 10.53 | 10.25 | 10.35 | -0.67% | 60,282 | 62,511,678 |
| 2025-03-17 | 10.6 | 10.72 | 10.39 | 10.42 | +0.19% | 84,035 | 88,668,767 |
| 2025-03-14 | 10.02 | 10.4 | 10.02 | 10.4 | +4.21% | 83,603 | 85,863,619 |
| 2025-03-13 | 10.02 | 10.08 | 9.87 | 9.98 | -0.8% | 34,547 | 34,375,273 |
| 2025-03-12 | 10.15 | 10.26 | 10.06 | 10.06 | -0.79% | 31,968 | 32,388,157 |
| 2025-03-11 | 9.92 | 10.14 | 9.88 | 10.14 | +1.1% | 37,706 | 37,822,665 |
| 2025-03-10 | 9.96 | 10.1 | 9.94 | 10.03 | +0.3% | 30,643 | 30,660,995 |
| 2025-03-07 | 10.06 | 10.14 | 9.95 | 10 | -0.99% | 35,762 | 35,865,091 |
| 2025-03-06 | 9.96 | 10.14 | 9.9 | 10.1 | +1.2% | 41,412 | 41,552,880 |
| 2025-03-05 | 10.01 | 10.04 | 9.82 | 9.98 | -0.7% | 48,033 | 47,598,498 |
| 2025-03-04 | 9.98 | 10.07 | 9.92 | 10.05 | +0.2% | 31,394 | 31,415,149 |
| 2025-03-03 | 10.15 | 10.27 | 9.97 | 10.03 | -0.3% | 54,444 | 54,981,647 |
| 2025-02-28 | 10.41 | 10.46 | 10.04 | 10.06 | -3.36% | 67,157 | 68,850,164 |
| 2025-02-27 | 10.12 | 10.45 | 10.11 | 10.41 | +2.66% | 102,455 | 106,148,221 |
| 2025-02-26 | 9.97 | 10.17 | 9.95 | 10.14 | +1.6% | 42,522 | 42,868,505 |
| 2025-02-25 | 9.98 | 10.19 | 9.92 | 9.98 | -0.7% | 45,603 | 45,890,585 |
| 2025-02-24 | 9.99 | 10.14 | 9.95 | 10.05 | +0.5% | 46,013 | 46,251,904 |
| 2025-02-21 | 10.21 | 10.22 | 9.89 | 10 | -1.86% | 54,851 | 54,826,744 |
| 2025-02-20 | 10.04 | 10.24 | 9.97 | 10.19 | +1.49% | 44,736 | 45,424,457 |
| 2025-02-19 | 9.85 | 10.06 | 9.75 | 10.04 | +1.72% | 55,928 | 55,399,114 |
| 2025-02-18 | 10.44 | 10.45 | 9.83 | 9.87 | -5.82% | 77,076 | 77,403,421 |
| 2025-02-17 | 10.47 | 10.58 | 10.25 | 10.48 | -0.1% | 56,693 | 59,019,172 |
| 2025-02-14 | 10.55 | 10.68 | 10.4 | 10.49 | -1.13% | 47,090 | 49,537,415 |
| 2025-02-13 | 10.76 | 10.82 | 10.58 | 10.61 | -1.49% | 62,932 | 67,208,841 |
| 2025-02-12 | 10.63 | 10.79 | 10.44 | 10.77 | +1.8% | 82,743 | 88,082,274 |
| 2025-02-11 | 10.62 | 10.67 | 10.28 | 10.58 | +0.09% | 105,874 | 110,887,891 |
| 2025-02-10 | 9.89 | 10.66 | 9.85 | 10.57 | +7.42% | 139,096 | 143,630,984 |
| 2025-02-07 | 9.82 | 9.98 | 9.71 | 9.84 | -0.1% | 70,658 | 69,646,427 |
| 2025-02-06 | 9.82 | 9.85 | 9.6 | 9.85 | +0.51% | 46,052 | 45,044,538 |
| 2025-02-05 | 10.06 | 10.08 | 9.74 | 9.8 | -2.2% | 47,142 | 46,205,908 |
| 2025-01-27 | 10.09 | 10.23 | 9.92 | 10.02 | -0.69% | 46,841 | 47,112,888 |
| 2025-01-24 | 10 | 10.12 | 9.91 | 10.09 | +0.5% | 39,820 | 39,901,066 |
| 2025-01-23 | 10.27 | 10.33 | 10.04 | 10.04 | 0% | 46,171 | 46,934,032 |
| 2025-01-22 | 10.41 | 10.41 | 10.02 | 10.04 | -3.37% | 51,928 | 52,608,079 |
| 2025-01-21 | 10.51 | 10.53 | 10.26 | 10.39 | 0% | 44,278 | 45,892,221 |
| 2025-01-20 | 10.38 | 10.56 | 10.17 | 10.39 | +0.68% | 46,376 | 48,357,217 |
| 2025-01-17 | 10.46 | 10.46 | 10.15 | 10.32 | -1.62% | 46,557 | 47,846,465 |
| 2025-01-16 | 10.33 | 10.76 | 10.29 | 10.49 | +1.55% | 79,724 | 84,118,690 |
| 2025-01-15 | 10.38 | 10.51 | 10.27 | 10.33 | -0.39% | 57,489 | 59,703,534 |
| 2025-01-14 | 9.96 | 10.4 | 9.9 | 10.37 | +3.8% | 77,007 | 78,660,426 |
| 2025-01-13 | 9.53 | 9.99 | 9.27 | 9.99 | +3.42% | 86,281 | 83,701,405 |
| 2025-01-10 | 10.3 | 10.38 | 9.63 | 9.66 | -6.85% | 103,929 | 103,246,588 |
| 2025-01-09 | 10.4 | 10.65 | 10.26 | 10.37 | -1.8% | 77,828 | 81,189,232 |
| 2025-01-08 | 10.24 | 10.56 | 10.1 | 10.56 | +2.92% | 104,580 | 108,138,036 |
| 2025-01-07 | 10.37 | 10.44 | 9.99 | 10.26 | -1.25% | 124,504 | 126,493,427 |
| 2025-01-06 | 10.66 | 10.99 | 10.16 | 10.39 | -6.14% | 193,672 | 204,253,522 |
| 2025-01-03 | 12.06 | 12.06 | 11.07 | 11.07 | -10% | 219,995 | 248,528,159 |
| 2025-01-02 | 11.27 | 12.3 | 11.27 | 12.3 | +7.99% | 289,443 | 348,667,704 |
| 2024-12-31 | 11.27 | 11.89 | 11.27 | 11.39 | -0.35% | 179,743 | 209,029,556 |
| 2024-12-30 | 11.3 | 11.86 | 11.15 | 11.43 | +1.15% | 155,526 | 177,526,881 |
| 2024-12-27 | 10.95 | 11.58 | 10.85 | 11.3 | +3.2% | 180,711 | 204,559,211 |
| 2024-12-26 | 10.67 | 11 | 10.64 | 10.95 | +2.82% | 101,868 | 110,010,175 |
| 2024-12-25 | 10.82 | 10.89 | 10.3 | 10.65 | -2.02% | 116,558 | 123,301,262 |
| 2024-12-24 | 10.81 | 11.02 | 10.71 | 10.87 | +0.56% | 80,505 | 87,261,681 |
| 2024-12-23 | 11.68 | 11.7 | 10.78 | 10.81 | -7.61% | 149,766 | 166,554,116 |
| 2024-12-20 | 11.68 | 11.97 | 11.63 | 11.7 | +0.17% | 85,682 | 101,174,293 |
| 2024-12-19 | 11.88 | 11.97 | 11.49 | 11.68 | -2.34% | 95,399 | 111,274,757 |
| 2024-12-18 | 12.1 | 12.2 | 11.83 | 11.96 | -1.73% | 117,462 | 140,864,300 |
| 2024-12-17 | 12.76 | 12.8 | 12.01 | 12.17 | -5.73% | 208,834 | 256,283,875 |
| 2024-12-16 | 12.63 | 13.49 | 12.5 | 12.91 | +1.49% | 251,821 | 329,524,043 |
| 2024-12-13 | 13.62 | 13.64 | 12.65 | 12.72 | -9.47% | 361,298 | 474,137,088 |
| 2024-12-12 | 12.93 | 14.54 | 12.5 | 14.05 | +6.28% | 400,648 | 553,928,881 |
| 2024-12-11 | 12.73 | 13.6 | 12.5 | 13.22 | +6.61% | 317,994 | 414,128,971 |
| 2024-12-10 | 11.93 | 12.4 | 11.8 | 12.4 | +10.03% | 87,269 | 106,777,544 |
| 2024-12-09 | 10.87 | 11.83 | 10.75 | 11.27 | +3.68% | 197,608 | 222,890,842 |
| 2024-12-06 | 10.98 | 11.01 | 10.64 | 10.87 | -1% | 93,455 | 100,931,489 |
| 2024-12-05 | 11.03 | 11.19 | 10.8 | 10.98 | -4.19% | 172,039 | 188,852,964 |
| 2024-12-04 | 10.74 | 11.85 | 10.62 | 11.46 | +6.41% | 215,038 | 248,024,516 |
| 2024-12-03 | 10.89 | 11.07 | 10.69 | 10.77 | -2.18% | 111,446 | 121,270,365 |
| 2024-12-02 | 10.7 | 11.15 | 10.7 | 11.01 | +2.99% | 122,552 | 134,251,280 |
| 2024-11-29 | 10.3 | 10.76 | 10.3 | 10.69 | +3.79% | 103,045 | 109,244,148 |
| 2024-11-28 | 10.06 | 10.45 | 9.98 | 10.3 | +1.98% | 76,718 | 78,641,620 |
| 2024-11-27 | 9.73 | 10.19 | 9.49 | 10.1 | +3.59% | 89,927 | 88,957,167 |
| 2024-11-26 | 9.45 | 9.92 | 9.45 | 9.75 | +1.04% | 43,389 | 42,394,326 |
| 2024-11-25 | 9.49 | 9.67 | 9.46 | 9.65 | +1.58% | 41,502 | 39,764,219 |
| 2024-11-22 | 10.02 | 10.06 | 9.5 | 9.5 | -5.47% | 67,886 | 66,157,015 |
| 2024-11-21 | 10.18 | 10.21 | 9.8 | 10.05 | -1.28% | 62,575 | 62,377,901 |
| 2024-11-20 | 10.02 | 10.25 | 9.92 | 10.18 | +1.5% | 48,994 | 49,469,821 |
| 2024-11-19 | 9.98 | 10.17 | 9.75 | 10.03 | -0.2% | 79,607 | 79,033,459 |
| 2024-11-18 | 10.21 | 10.42 | 9.94 | 10.05 | -1.18% | 57,116 | 58,055,120 |
| 2024-11-15 | 10.55 | 10.59 | 10.1 | 10.17 | -4.33% | 57,890 | 59,877,289 |
| 2024-11-14 | 10.85 | 10.9 | 10.57 | 10.63 | -2.3% | 41,333 | 44,391,967 |
| 2024-11-13 | 11.34 | 11.46 | 10.8 | 10.88 | -4.65% | 88,857 | 97,638,408 |
| 2024-11-12 | 11.36 | 11.74 | 11.25 | 11.41 | +0.53% | 71,637 | 82,333,816 |
| 2024-11-11 | 11.51 | 11.51 | 11.19 | 11.35 | -2.83% | 77,562 | 87,693,877 |
| 2024-11-08 | 12 | 12.03 | 11.5 | 11.68 | -1.68% | 105,254 | 123,752,293 |
| 2024-11-07 | 10.98 | 11.9 | 10.92 | 11.88 | +7.61% | 180,198 | 209,766,623 |
| 2024-11-06 | 11.11 | 11.3 | 10.85 | 11.04 | -0.54% | 78,515 | 86,560,145 |
| 2024-11-05 | 10.5 | 11.4 | 10.5 | 11.1 | +5.01% | 142,252 | 157,049,044 |
| 2024-11-04 | 10.92 | 11.05 | 10.52 | 10.57 | -3.82% | 117,760 | 125,506,914 |
| 2024-11-01 | 10.9 | 11.44 | 10.48 | 10.99 | -0.54% | 176,221 | 193,381,084 |
| 2024-10-31 | 11.07 | 11.28 | 10.75 | 11.05 | -2.47% | 211,476 | 232,399,289 |
| 2024-10-30 | 11 | 11.79 | 10.73 | 11.33 | +5.59% | 450,335 | 514,475,903 |
| 2024-10-29 | 9.75 | 10.73 | 9.68 | 10.73 | +10.05% | 191,243 | 198,406,059 |
| 2024-10-28 | 9.17 | 9.84 | 9.15 | 9.75 | +5.86% | 109,764 | 105,263,563 |
| 2024-10-25 | 8.91 | 9.35 | 8.88 | 9.21 | +3.37% | 85,436 | 78,295,052 |
| 2024-10-24 | 8.91 | 9.06 | 8.82 | 8.91 | +0.11% | 42,089 | 37,690,556 |
| 2024-10-23 | 8.99 | 9.05 | 8.87 | 8.9 | -1% | 47,232 | 42,295,904 |
| 2024-10-22 | 8.63 | 8.99 | 8.63 | 8.99 | +3.33% | 62,629 | 55,271,679 |
| 2024-10-21 | 8.74 | 8.77 | 8.53 | 8.7 | -0.57% | 62,742 | 54,380,780 |
| 2024-10-18 | 8.66 | 8.87 | 8.56 | 8.75 | +1.16% | 50,342 | 43,881,667 |
| 2024-10-17 | 8.83 | 8.87 | 8.64 | 8.65 | -1.26% | 48,429 | 42,274,843 |
| 2024-10-16 | 8.8 | 8.95 | 8.67 | 8.76 | -1.68% | 47,326 | 41,665,244 |
| 2024-10-15 | 9.01 | 9.07 | 8.87 | 8.91 | -2.09% | 48,660 | 43,670,388 |
| 2024-10-14 | 8.94 | 9.1 | 8.65 | 9.1 | +2.36% | 75,105 | 66,733,378 |
| 2024-10-11 | 9.09 | 9.21 | 8.85 | 8.89 | -2.31% | 56,879 | 51,191,035 |
| 2024-10-10 | 8.95 | 9.32 | 8.78 | 9.1 | +2.13% | 104,853 | 95,208,371 |
| 2024-10-09 | 9.71 | 9.71 | 8.91 | 8.91 | -10% | 125,227 | 115,160,556 |
| 2024-10-08 | 10.57 | 10.6 | 9.47 | 9.9 | +2.7% | 192,270 | 191,960,268 |
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：