股票概览
10.56
-6.55%
-0.74
11.19
开盘价
11.19
最高价
10.29
最低价
283,221
成交量
数据更新至: 2025-03-25
技术指标
10.64
MA5 (5日均线)
10.26
MA10 (10日均线)
10.15
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 | 11.19 | 11.19 | 10.29 | 10.56 | -6.55% | 283,221 | 302,046,500 |
| 2025-03-24 | 10.75 | 11.44 | 10.75 | 11.3 | +6.7% | 593,935 | 661,243,806 |
| 2025-03-21 | 11.2 | 11.35 | 10.53 | 10.59 | -2.49% | 473,748 | 515,988,639 |
| 2025-03-20 | 9.87 | 10.86 | 9.78 | 10.86 | +10.03% | 297,404 | 310,938,799 |
| 2025-03-19 | 9.9 | 10.08 | 9.74 | 9.87 | -0.2% | 113,153 | 111,887,083 |
| 2025-03-18 | 9.88 | 9.95 | 9.72 | 9.89 | +0.2% | 94,983 | 93,383,603 |
| 2025-03-17 | 9.8 | 9.98 | 9.73 | 9.87 | +0.71% | 105,077 | 103,506,780 |
| 2025-03-14 | 9.68 | 9.98 | 9.53 | 9.8 | +1.24% | 120,933 | 117,890,125 |
| 2025-03-13 | 10.15 | 10.16 | 9.55 | 9.68 | -4.91% | 164,202 | 159,949,819 |
| 2025-03-12 | 10.36 | 10.43 | 10.12 | 10.18 | -2.02% | 170,909 | 174,932,767 |
| 2025-03-11 | 10.48 | 10.86 | 10.21 | 10.39 | -3.35% | 253,749 | 264,593,684 |
| 2025-03-10 | 10.3 | 11.07 | 10.07 | 10.75 | +3.76% | 387,656 | 411,484,561 |
| 2025-03-07 | 10.29 | 10.65 | 10.2 | 10.36 | +1.17% | 314,779 | 327,298,282 |
| 2025-03-06 | 10.79 | 10.79 | 10.2 | 10.24 | -1.16% | 455,612 | 472,711,771 |
| 2025-03-05 | 9.4 | 10.36 | 9.38 | 10.36 | +9.98% | 256,086 | 257,199,612 |
| 2025-03-04 | 9 | 9.64 | 8.96 | 9.42 | +3.4% | 173,020 | 162,460,838 |
| 2025-03-03 | 9.2 | 9.34 | 9 | 9.11 | -0.98% | 145,678 | 133,420,536 |
| 2025-02-28 | 9.98 | 10.05 | 9.11 | 9.2 | -8% | 265,945 | 250,436,357 |
| 2025-02-27 | 10.47 | 10.5 | 9.76 | 10 | -4.49% | 284,884 | 286,972,242 |
| 2025-02-26 | 10.3 | 10.82 | 10.26 | 10.47 | +4.39% | 345,423 | 364,213,418 |
| 2025-02-25 | 9.66 | 10.17 | 9.66 | 10.03 | +1.42% | 190,338 | 190,078,302 |
| 2025-02-24 | 9.95 | 10.12 | 9.72 | 9.89 | -0.4% | 179,631 | 177,528,973 |
| 2025-02-21 | 10.09 | 10.22 | 9.84 | 9.93 | -1.59% | 238,815 | 238,288,878 |
| 2025-02-20 | 10.18 | 10.28 | 10 | 10.09 | -1.37% | 152,609 | 154,419,916 |
| 2025-02-19 | 9.64 | 10.26 | 9.62 | 10.23 | +6.12% | 274,329 | 275,707,282 |
| 2025-02-18 | 10.2 | 10.25 | 9.55 | 9.64 | -5.4% | 211,587 | 209,242,690 |
| 2025-02-17 | 9.9 | 10.24 | 9.81 | 10.19 | +2.52% | 216,586 | 218,342,657 |
| 2025-02-14 | 9.99 | 10.22 | 9.84 | 9.94 | -2.07% | 242,975 | 243,666,244 |
| 2025-02-13 | 10.87 | 10.95 | 10.04 | 10.15 | -6.62% | 332,888 | 345,152,528 |
| 2025-02-12 | 10.41 | 11.08 | 10.25 | 10.87 | +2.26% | 378,531 | 401,621,491 |
| 2025-02-11 | 10.2 | 10.8 | 9.97 | 10.63 | +6.83% | 466,404 | 486,429,545 |
| 2025-02-10 | 9.73 | 10.05 | 9.44 | 9.95 | +1.63% | 537,875 | 526,615,079 |
| 2025-02-07 | 9.1 | 10.01 | 9.1 | 9.79 | +7.58% | 689,155 | 675,354,992 |
| 2025-02-06 | 8.57 | 9.3 | 8.52 | 9.1 | +5.57% | 318,190 | 285,211,002 |
| 2025-02-05 | 8.65 | 8.77 | 8.52 | 8.62 | +1.41% | 168,120 | 145,303,122 |
| 2025-01-27 | 8.67 | 8.85 | 8.42 | 8.5 | -2.52% | 154,345 | 132,708,072 |
| 2025-01-24 | 8.2 | 8.83 | 8.2 | 8.72 | +3.44% | 260,638 | 223,323,619 |
| 2025-01-23 | 8.72 | 8.8 | 8.41 | 8.43 | -5.7% | 326,061 | 280,061,592 |
| 2025-01-22 | 8.11 | 9.19 | 8.03 | 8.94 | +5.92% | 575,938 | 501,159,321 |
| 2025-01-21 | 8.24 | 8.59 | 8 | 8.44 | +3.3% | 408,845 | 335,719,119 |
| 2025-01-20 | 7.3 | 8.17 | 7.21 | 8.17 | +9.96% | 246,020 | 194,445,239 |
| 2025-01-17 | 7.4 | 7.54 | 7.38 | 7.43 | 0% | 53,657 | 39,991,149 |
| 2025-01-16 | 7.54 | 7.61 | 7.38 | 7.43 | -0.27% | 61,938 | 46,401,176 |
| 2025-01-15 | 7.52 | 7.56 | 7.41 | 7.45 | -0.93% | 55,757 | 41,679,260 |
| 2025-01-14 | 7.2 | 7.53 | 7.19 | 7.52 | +4.88% | 90,529 | 67,056,241 |
| 2025-01-13 | 7.03 | 7.28 | 6.96 | 7.17 | +0.99% | 56,022 | 39,999,813 |
| 2025-01-10 | 7.23 | 7.34 | 7.1 | 7.1 | -1.8% | 61,084 | 44,176,018 |
| 2025-01-09 | 7.1 | 7.33 | 7.1 | 7.23 | +1.12% | 70,986 | 51,409,504 |
| 2025-01-08 | 7.19 | 7.2 | 6.93 | 7.15 | -0.69% | 68,391 | 48,441,500 |
| 2025-01-07 | 6.99 | 7.2 | 6.99 | 7.2 | +3% | 66,834 | 47,336,602 |
| 2025-01-06 | 6.9 | 7.01 | 6.7 | 6.99 | +0.58% | 63,872 | 44,098,804 |
| 2025-01-03 | 7.26 | 7.29 | 6.91 | 6.95 | -4.14% | 101,588 | 71,641,976 |
| 2025-01-02 | 7.42 | 7.56 | 7.16 | 7.25 | -1.63% | 83,343 | 61,493,232 |
| 2024-12-31 | 7.65 | 7.74 | 7.37 | 7.37 | -3.03% | 78,463 | 59,215,265 |
| 2024-12-30 | 7.62 | 7.67 | 7.45 | 7.6 | -0.78% | 59,606 | 45,240,421 |
| 2024-12-27 | 7.56 | 7.76 | 7.54 | 7.66 | +1.46% | 79,557 | 61,158,645 |
| 2024-12-26 | 7.47 | 7.64 | 7.43 | 7.55 | +1.07% | 70,973 | 53,659,615 |
| 2024-12-25 | 7.68 | 7.71 | 7.32 | 7.47 | -2.73% | 103,512 | 77,122,307 |
| 2024-12-24 | 7.62 | 7.73 | 7.53 | 7.68 | +0.79% | 79,774 | 60,948,678 |
| 2024-12-23 | 8.1 | 8.11 | 7.57 | 7.62 | -5.93% | 123,957 | 96,391,179 |
| 2024-12-20 | 7.91 | 8.18 | 7.88 | 8.1 | +2.02% | 100,679 | 81,133,224 |
| 2024-12-19 | 7.76 | 7.97 | 7.66 | 7.94 | +1.66% | 113,301 | 89,013,385 |
| 2024-12-18 | 7.92 | 7.99 | 7.76 | 7.81 | -1.26% | 129,161 | 101,567,065 |
| 2024-12-17 | 8.25 | 8.29 | 7.87 | 7.91 | -4.58% | 174,884 | 140,369,694 |
| 2024-12-16 | 8.61 | 8.67 | 8.24 | 8.29 | -3.49% | 186,983 | 157,372,010 |
| 2024-12-13 | 8.98 | 8.98 | 8.58 | 8.59 | -5.4% | 241,561 | 211,498,350 |
| 2024-12-12 | 9.04 | 9.3 | 8.83 | 9.08 | +1% | 260,134 | 235,618,066 |
| 2024-12-11 | 9 | 9.02 | 8.76 | 8.99 | +1.35% | 220,301 | 195,411,416 |
| 2024-12-10 | 9.19 | 9.24 | 8.84 | 8.87 | -0.89% | 308,910 | 277,412,331 |
| 2024-12-09 | 8.81 | 8.95 | 8.64 | 8.95 | +2.52% | 261,712 | 230,692,228 |
| 2024-12-06 | 9.02 | 9.03 | 8.72 | 8.73 | -2.68% | 262,189 | 230,513,556 |
| 2024-12-05 | 8.66 | 8.98 | 8.55 | 8.97 | +0.22% | 352,885 | 307,565,909 |
| 2024-12-04 | 8.67 | 9.39 | 8.6 | 8.95 | +3.23% | 577,071 | 519,901,742 |
| 2024-12-03 | 8.81 | 9.05 | 8.56 | 8.67 | -2.58% | 470,294 | 409,324,071 |
| 2024-12-02 | 9.14 | 9.65 | 8.8 | 8.9 | +1.48% | 988,594 | 912,588,389 |
| 2024-11-29 | 7.9 | 8.77 | 7.81 | 8.77 | +10.04% | 470,831 | 391,094,000 |
| 2024-11-28 | 7.95 | 8.02 | 7.83 | 7.97 | -1.12% | 258,220 | 204,346,454 |
| 2024-11-27 | 7.52 | 8.3 | 7.31 | 8.06 | +6.33% | 406,395 | 317,564,763 |
| 2024-11-26 | 7.99 | 8 | 7.54 | 7.58 | -4.65% | 304,724 | 235,718,303 |
| 2024-11-25 | 7.65 | 7.95 | 7.45 | 7.95 | +3.92% | 393,532 | 302,034,507 |
| 2024-11-22 | 8.25 | 8.48 | 7.64 | 7.65 | -7.72% | 491,618 | 389,456,237 |
| 2024-11-21 | 8.3 | 8.62 | 7.97 | 8.29 | +0.85% | 828,304 | 684,992,265 |
| 2024-11-20 | 7.77 | 8.22 | 7.69 | 8.22 | +10.04% | 680,257 | 546,339,072 |
| 2024-11-19 | 6.79 | 7.47 | 6.79 | 7.47 | +10.01% | 225,162 | 165,907,401 |
| 2024-11-18 | 6.93 | 7 | 6.75 | 6.79 | -1.88% | 83,004 | 56,914,636 |
| 2024-11-15 | 7.04 | 7.13 | 6.92 | 6.92 | -1.98% | 87,390 | 61,399,920 |
| 2024-11-14 | 7.28 | 7.3 | 7.03 | 7.06 | -3.29% | 99,403 | 71,081,263 |
| 2024-11-13 | 7.28 | 7.35 | 7.09 | 7.3 | -0.41% | 101,407 | 73,303,850 |
| 2024-11-12 | 7.41 | 7.47 | 7.22 | 7.33 | -1.35% | 147,078 | 108,365,246 |
| 2024-11-11 | 7.1 | 7.43 | 7.1 | 7.43 | +3.63% | 157,230 | 114,799,481 |
| 2024-11-08 | 7.33 | 7.38 | 7.09 | 7.17 | -1.1% | 154,287 | 111,148,648 |
| 2024-11-07 | 6.98 | 7.29 | 6.96 | 7.25 | +3.13% | 172,442 | 123,582,485 |
| 2024-11-06 | 7.08 | 7.12 | 6.96 | 7.03 | -0.71% | 126,578 | 89,120,543 |
| 2024-11-05 | 6.9 | 7.1 | 6.84 | 7.08 | +2.91% | 163,727 | 115,034,700 |
| 2024-11-04 | 6.55 | 6.92 | 6.53 | 6.88 | +5.2% | 136,390 | 93,023,399 |
| 2024-11-01 | 6.87 | 6.9 | 6.53 | 6.54 | -4.8% | 130,824 | 87,134,682 |
| 2024-10-31 | 6.63 | 7.04 | 6.59 | 6.87 | +4.41% | 153,703 | 104,582,150 |
| 2024-10-30 | 6.74 | 6.83 | 6.52 | 6.58 | -3.52% | 159,471 | 106,172,913 |
| 2024-10-29 | 7.14 | 7.16 | 6.79 | 6.82 | -3.94% | 100,642 | 69,720,828 |
| 2024-10-28 | 7.05 | 7.11 | 6.98 | 7.1 | +1.43% | 72,580 | 51,095,798 |
| 2024-10-25 | 6.77 | 7 | 6.75 | 7 | +3.4% | 90,101 | 62,226,360 |
| 2024-10-24 | 6.81 | 6.84 | 6.71 | 6.77 | -0.59% | 58,740 | 39,722,356 |
| 2024-10-23 | 6.8 | 6.87 | 6.73 | 6.81 | -0.15% | 88,700 | 60,272,089 |
| 2024-10-22 | 6.54 | 6.82 | 6.49 | 6.82 | +4.6% | 117,190 | 78,411,538 |
| 2024-10-21 | 6.49 | 6.63 | 6.45 | 6.52 | +0.46% | 104,605 | 68,359,212 |
| 2024-10-18 | 6.27 | 6.58 | 6.25 | 6.49 | +3.18% | 96,467 | 61,906,812 |
| 2024-10-17 | 6.36 | 6.46 | 6.27 | 6.29 | -1.1% | 69,704 | 44,391,765 |
| 2024-10-16 | 6.3 | 6.47 | 6.29 | 6.36 | -0.93% | 94,496 | 60,338,985 |
| 2024-10-15 | 6.63 | 6.66 | 6.4 | 6.42 | -3.31% | 99,366 | 64,915,085 |
| 2024-10-14 | 6.64 | 6.72 | 6.39 | 6.64 | -0.15% | 118,011 | 77,552,695 |
| 2024-10-11 | 6.92 | 6.93 | 6.57 | 6.65 | -4.32% | 77,495 | 51,996,344 |
| 2024-10-10 | 6.88 | 7.11 | 6.82 | 6.95 | +1.02% | 115,327 | 80,519,262 |
| 2024-10-09 | 7.45 | 7.45 | 6.87 | 6.88 | -9.83% | 173,552 | 123,140,131 |
| 2024-10-08 | 7.92 | 7.92 | 7.24 | 7.63 | +5.97% | 225,692 | 171,502,825 |
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：