股票概览
10.3
-1.81%
-0.19
10.42
开盘价
10.47
最高价
10.15
最低价
77,656
成交量
数据更新至: 2025-03-25
技术指标
10.89
MA5 (5日均线)
11.33
MA10 (10日均线)
11.52
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 | 10.42 | 10.47 | 10.15 | 10.3 | -1.81% | 77,656 | 80,049,940 |
| 2025-03-24 | 10.85 | 10.96 | 10.1 | 10.49 | -3.94% | 209,887 | 219,398,091 |
| 2025-03-21 | 11.19 | 11.24 | 10.88 | 10.92 | -3.36% | 151,375 | 166,899,458 |
| 2025-03-20 | 11.38 | 11.5 | 11.19 | 11.3 | -1.22% | 129,027 | 146,389,224 |
| 2025-03-19 | 11.68 | 11.71 | 11.36 | 11.44 | -1.89% | 155,433 | 177,928,448 |
| 2025-03-18 | 11.71 | 11.9 | 11.6 | 11.66 | +0.43% | 185,337 | 217,519,918 |
| 2025-03-17 | 11.9 | 11.95 | 11.59 | 11.61 | -1.69% | 161,430 | 188,925,663 |
| 2025-03-14 | 11.69 | 11.84 | 11.39 | 11.81 | +0.51% | 220,988 | 257,710,173 |
| 2025-03-13 | 12.2 | 12.29 | 11.53 | 11.75 | -2% | 252,965 | 299,675,841 |
| 2025-03-12 | 11.72 | 12.16 | 11.66 | 11.99 | +2.92% | 315,104 | 377,430,269 |
| 2025-03-11 | 11.55 | 11.81 | 11.41 | 11.65 | -0.26% | 180,420 | 209,203,662 |
| 2025-03-10 | 11.57 | 11.79 | 11.53 | 11.68 | +0.52% | 132,588 | 154,322,080 |
| 2025-03-07 | 12.05 | 12.05 | 11.51 | 11.62 | -4.52% | 294,295 | 346,289,467 |
| 2025-03-06 | 11.94 | 12.34 | 11.91 | 12.17 | +0.83% | 385,097 | 466,156,202 |
| 2025-03-05 | 11.41 | 12.44 | 11.41 | 12.07 | +4.77% | 381,982 | 454,510,704 |
| 2025-03-04 | 11.03 | 11.55 | 10.81 | 11.52 | +2.67% | 204,090 | 231,494,255 |
| 2025-03-03 | 11.24 | 11.37 | 10.93 | 11.22 | +0.27% | 209,994 | 234,613,670 |
| 2025-02-28 | 11.61 | 11.88 | 11.11 | 11.19 | -5.17% | 275,383 | 315,437,075 |
| 2025-02-27 | 12.16 | 12.45 | 11.6 | 11.8 | -3.99% | 329,392 | 392,967,421 |
| 2025-02-26 | 12.12 | 12.48 | 12.08 | 12.29 | +0.9% | 343,008 | 420,297,829 |
| 2025-02-25 | 11.8 | 12.85 | 11.7 | 12.18 | +1.42% | 434,740 | 534,087,243 |
| 2025-02-24 | 12.36 | 12.38 | 11.9 | 12.01 | -3.84% | 362,429 | 436,054,920 |
| 2025-02-21 | 12 | 12.65 | 11.8 | 12.49 | +3.48% | 565,077 | 693,871,015 |
| 2025-02-20 | 12.1 | 12.18 | 11.76 | 12.07 | +0.67% | 420,094 | 500,503,743 |
| 2025-02-19 | 11.5 | 12.1 | 11.41 | 11.99 | +0.76% | 580,348 | 685,520,086 |
| 2025-02-18 | 12.49 | 12.55 | 11.9 | 11.9 | -9.98% | 526,810 | 635,240,971 |
| 2025-02-17 | 14.07 | 14.2 | 13.22 | 13.22 | -10.01% | 950,016 | 1,267,665,717 |
| 2025-02-14 | 13 | 14.69 | 12.9 | 14.69 | +10.04% | 1,088,285 | 1,532,819,643 |
| 2025-02-13 | 13.2 | 14.23 | 12.9 | 13.35 | -0.74% | 795,709 | 1,077,824,005 |
| 2025-02-12 | 13.8 | 14.19 | 13.09 | 13.45 | -3.03% | 1,035,250 | 1,408,531,535 |
| 2025-02-11 | 12.87 | 13.87 | 12.74 | 13.87 | +9.99% | 1,154,287 | 1,561,611,484 |
| 2025-02-10 | 12.61 | 12.61 | 12.13 | 12.61 | +10.03% | 391,881 | 491,851,841 |
| 2025-02-07 | 10.52 | 11.46 | 10.43 | 11.46 | +9.98% | 345,396 | 378,134,065 |
| 2025-02-06 | 10.19 | 10.49 | 9.93 | 10.42 | +1.26% | 470,196 | 482,310,967 |
| 2025-02-05 | 9.75 | 10.29 | 9.58 | 10.29 | +3.11% | 469,737 | 468,481,132 |
| 2025-01-27 | 10.66 | 10.75 | 9.98 | 9.98 | -10.01% | 481,797 | 487,979,674 |
| 2025-01-24 | 11.1 | 11.94 | 10.51 | 11.09 | 0% | 953,589 | 1,071,226,765 |
| 2025-01-23 | 10.78 | 11.7 | 10.74 | 11.09 | +4.23% | 1,155,690 | 1,306,695,383 |
| 2025-01-22 | 9.66 | 10.64 | 9.62 | 10.64 | +10.03% | 615,679 | 637,021,305 |
| 2025-01-21 | 9.6 | 9.85 | 9.6 | 9.67 | +2.33% | 452,068 | 438,195,181 |
| 2025-01-20 | 9.54 | 9.66 | 9.37 | 9.45 | +0.53% | 281,233 | 267,747,701 |
| 2025-01-17 | 9.38 | 9.71 | 9.31 | 9.4 | -2.08% | 297,967 | 281,649,152 |
| 2025-01-16 | 9.5 | 9.82 | 9.44 | 9.6 | +1.27% | 416,716 | 399,594,785 |
| 2025-01-15 | 9.26 | 9.69 | 9.23 | 9.48 | +1.17% | 452,403 | 426,293,137 |
| 2025-01-14 | 8.89 | 9.39 | 8.73 | 9.37 | +8.57% | 390,269 | 356,322,971 |
| 2025-01-13 | 8.88 | 9 | 8.45 | 8.63 | -4.32% | 340,230 | 294,894,311 |
| 2025-01-10 | 9.63 | 9.78 | 9 | 9.02 | -8.61% | 573,297 | 537,104,599 |
| 2025-01-09 | 9.43 | 10.19 | 9.38 | 9.87 | +3.24% | 704,979 | 692,595,454 |
| 2025-01-08 | 9.25 | 9.61 | 9.06 | 9.56 | +1.7% | 574,468 | 539,699,061 |
| 2025-01-07 | 8.96 | 9.42 | 8.86 | 9.4 | +4.33% | 552,322 | 505,289,000 |
| 2025-01-06 | 8.8 | 9.68 | 8.42 | 9.01 | +2.39% | 563,222 | 510,478,170 |
| 2025-01-03 | 9.67 | 9.68 | 8.75 | 8.8 | -6.68% | 454,304 | 412,890,781 |
| 2025-01-02 | 9.37 | 9.78 | 9.18 | 9.43 | -1.15% | 454,882 | 432,539,846 |
| 2024-12-31 | 10.06 | 10.35 | 9.49 | 9.54 | -6.65% | 757,696 | 745,580,129 |
| 2024-12-30 | 11.58 | 11.79 | 10.22 | 10.22 | -10.04% | 822,105 | 878,576,032 |
| 2024-12-27 | 12 | 12.91 | 11.34 | 11.36 | -9.84% | 1,266,103 | 1,491,583,737 |
| 2024-12-26 | 11.93 | 13.87 | 11.93 | 12.6 | -4.91% | 1,414,764 | 1,783,762,614 |
| 2024-12-25 | 14.72 | 14.78 | 13.25 | 13.25 | -9.99% | 164,176 | 230,674,208 |
| 2024-12-24 | 13 | 14.72 | 13 | 14.72 | +10.01% | 1,242,331 | 1,787,144,341 |
| 2024-12-23 | 15 | 15.58 | 12.95 | 13.38 | -5.51% | 1,632,123 | 2,456,089,405 |
| 2024-12-20 | 14.16 | 14.16 | 14.16 | 14.16 | +10.02% | 60,146 | 85,166,028 |
| 2024-12-19 | 12.87 | 12.87 | 12.5 | 12.87 | +10% | 273,684 | 351,344,000 |
| 2024-12-18 | 11.28 | 11.7 | 11.03 | 11.7 | +9.96% | 311,075 | 358,543,343 |
| 2024-12-17 | 10.64 | 10.64 | 10.08 | 10.64 | +10.03% | 870,212 | 916,808,996 |
| 2024-12-16 | 9.4 | 9.67 | 9.23 | 9.67 | +10.01% | 200,335 | 191,651,472 |
| 2024-12-13 | 8.78 | 9.09 | 8.72 | 8.79 | +0.11% | 331,583 | 294,838,382 |
| 2024-12-12 | 8.66 | 8.87 | 8.64 | 8.78 | +1.15% | 215,838 | 188,998,195 |
| 2024-12-11 | 8.61 | 8.73 | 8.56 | 8.68 | +0.81% | 173,446 | 150,173,036 |
| 2024-12-10 | 8.76 | 8.8 | 8.6 | 8.61 | +0.58% | 235,371 | 203,971,208 |
| 2024-12-09 | 8.65 | 8.75 | 8.46 | 8.56 | -1.83% | 207,684 | 178,576,734 |
| 2024-12-06 | 8.75 | 8.88 | 8.56 | 8.72 | -0.68% | 295,611 | 257,280,838 |
| 2024-12-05 | 8.68 | 8.79 | 8.53 | 8.78 | +0.34% | 283,738 | 246,479,878 |
| 2024-12-04 | 8.8 | 8.9 | 8.5 | 8.75 | +0.57% | 399,244 | 347,004,435 |
| 2024-12-03 | 9 | 9.15 | 8.65 | 8.7 | -9.38% | 685,712 | 602,924,260 |
| 2024-12-02 | 9.6 | 10.27 | 9.6 | 9.6 | -10.03% | 889,312 | 865,215,384 |
| 2024-11-29 | 10.67 | 10.67 | 10.67 | 10.67 | +10% | 201,360 | 214,850,779 |
| 2024-11-28 | 10.74 | 10.74 | 8.82 | 9.7 | -0.61% | 619,481 | 618,156,864 |
| 2024-11-27 | 9.76 | 9.76 | 9.46 | 9.76 | +10.03% | 771,939 | 750,949,253 |
| 2024-11-26 | 8.87 | 8.87 | 8.87 | 8.87 | +10.05% | 38,604 | 34,241,367 |
| 2024-11-25 | 7.45 | 8.06 | 7.28 | 8.06 | +9.96% | 116,534 | 89,904,176 |
| 2024-11-22 | 7.54 | 7.65 | 7.31 | 7.33 | -2.91% | 83,433 | 62,657,743 |
| 2024-11-21 | 7.41 | 7.64 | 7.41 | 7.55 | -0.26% | 70,660 | 53,275,995 |
| 2024-11-20 | 7.39 | 7.67 | 7.38 | 7.57 | +2.02% | 96,939 | 73,317,850 |
| 2024-11-19 | 7.26 | 7.42 | 7.2 | 7.42 | +2.63% | 74,042 | 54,044,082 |
| 2024-11-18 | 7.5 | 7.56 | 7.09 | 7.23 | -3.6% | 113,932 | 82,986,718 |
| 2024-11-15 | 7.71 | 7.81 | 7.47 | 7.5 | -2.72% | 105,094 | 80,602,129 |
| 2024-11-14 | 7.96 | 8.11 | 7.69 | 7.71 | -3.5% | 87,232 | 68,775,142 |
| 2024-11-13 | 7.81 | 7.99 | 7.76 | 7.99 | 0% | 111,129 | 87,633,017 |
| 2024-11-12 | 8.27 | 8.34 | 7.88 | 7.99 | -2.32% | 197,833 | 160,266,754 |
| 2024-11-11 | 8.25 | 8.26 | 8 | 8.18 | -1.09% | 212,923 | 172,769,315 |
| 2024-11-08 | 8.09 | 8.54 | 7.85 | 8.27 | +1.85% | 371,986 | 307,008,860 |
| 2024-11-07 | 7.97 | 8.47 | 7.61 | 8.12 | +2.92% | 609,988 | 495,430,649 |
| 2024-11-06 | 7.23 | 7.89 | 7.13 | 7.89 | +10.04% | 364,606 | 280,659,328 |
| 2024-11-05 | 7.1 | 7.26 | 7.1 | 7.17 | +0.56% | 111,769 | 80,356,182 |
| 2024-11-04 | 6.91 | 7.35 | 6.9 | 7.13 | +3.33% | 96,614 | 69,070,102 |
| 2024-11-01 | 7.38 | 7.44 | 6.85 | 6.9 | -6.88% | 152,133 | 107,341,033 |
| 2024-10-31 | 7.42 | 7.49 | 7.25 | 7.41 | -1.2% | 161,544 | 119,167,902 |
| 2024-10-30 | 7.1 | 7.57 | 7.1 | 7.5 | +3.88% | 253,057 | 185,680,475 |
| 2024-10-29 | 7.27 | 7.64 | 7.11 | 7.22 | +1.98% | 253,351 | 184,819,922 |
| 2024-10-28 | 6.86 | 7.13 | 6.86 | 7.08 | +3.06% | 118,775 | 83,131,686 |
| 2024-10-25 | 6.75 | 6.9 | 6.69 | 6.87 | +2.23% | 103,625 | 70,775,124 |
| 2024-10-24 | 6.66 | 6.78 | 6.59 | 6.72 | +0.45% | 74,376 | 49,811,709 |
| 2024-10-23 | 6.64 | 6.83 | 6.55 | 6.69 | +0.75% | 99,544 | 66,775,499 |
| 2024-10-22 | 6.64 | 6.72 | 6.55 | 6.64 | -0.6% | 80,203 | 53,239,509 |
| 2024-10-21 | 6.54 | 6.75 | 6.53 | 6.68 | +2.45% | 101,909 | 67,801,584 |
| 2024-10-18 | 6.36 | 6.61 | 6.31 | 6.52 | +2.52% | 108,801 | 70,539,060 |
| 2024-10-17 | 6.39 | 6.51 | 6.36 | 6.36 | +0.32% | 80,281 | 51,756,900 |
| 2024-10-16 | 6.31 | 6.4 | 6.2 | 6.34 | -0.16% | 65,908 | 41,673,299 |
| 2024-10-15 | 6.45 | 6.56 | 6.35 | 6.35 | -1.4% | 96,842 | 62,484,293 |
| 2024-10-14 | 6.25 | 6.49 | 6.2 | 6.44 | +1.26% | 131,156 | 83,279,936 |
| 2024-10-11 | 6.54 | 6.91 | 6.19 | 6.36 | -2% | 183,051 | 118,514,409 |
| 2024-10-10 | 6.54 | 6.73 | 6.36 | 6.49 | -0.15% | 125,225 | 81,985,347 |
| 2024-10-09 | 6.93 | 6.93 | 6.44 | 6.5 | -7.14% | 197,028 | 131,897,641 |
| 2024-10-08 | 7.24 | 7.24 | 6.6 | 7 | +6.38% | 233,404 | 162,343,533 |
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：