股票概览
9.68
-7.63%
-0.8
10.24
开盘价
10.38
最高价
9.49
最低价
404,297
成交量
数据更新至: 2025-03-25
技术指标
10.47
MA5 (5日均线)
10.42
MA10 (10日均线)
10.18
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 | 10.24 | 10.38 | 9.49 | 9.68 | -7.63% | 404,297 | 394,427,419 |
| 2025-03-24 | 11.07 | 11.34 | 10.11 | 10.48 | -4.03% | 650,627 | 694,714,835 |
| 2025-03-21 | 10.65 | 11.16 | 10.57 | 10.92 | +1.2% | 671,924 | 728,482,848 |
| 2025-03-20 | 10.57 | 11.18 | 10.2 | 10.79 | +2.86% | 677,815 | 727,663,297 |
| 2025-03-19 | 10.73 | 10.85 | 10.48 | 10.49 | -2.78% | 652,281 | 694,219,426 |
| 2025-03-18 | 10.11 | 11.19 | 10.07 | 10.79 | +6.1% | 1,003,978 | 1,095,853,108 |
| 2025-03-17 | 9.9 | 10.49 | 9.77 | 10.17 | +0.69% | 398,938 | 402,436,984 |
| 2025-03-14 | 10.04 | 10.21 | 9.75 | 10.1 | -0.39% | 386,324 | 386,500,426 |
| 2025-03-13 | 10.6 | 10.6 | 10.05 | 10.14 | -5.06% | 499,933 | 512,754,228 |
| 2025-03-12 | 10.7 | 11.43 | 10.45 | 10.68 | +0.28% | 834,101 | 895,276,868 |
| 2025-03-11 | 10.1 | 10.78 | 10.1 | 10.65 | +2.6% | 685,287 | 717,787,032 |
| 2025-03-10 | 10.21 | 10.48 | 10.11 | 10.38 | +2.17% | 539,048 | 554,837,395 |
| 2025-03-07 | 10.2 | 10.46 | 10.05 | 10.16 | -1.55% | 500,575 | 511,499,420 |
| 2025-03-06 | 10.18 | 10.42 | 10.08 | 10.32 | +1.98% | 872,791 | 893,913,861 |
| 2025-03-05 | 10.27 | 10.56 | 9.98 | 10.12 | -1.46% | 942,540 | 960,812,551 |
| 2025-03-04 | 9.08 | 10.27 | 9.01 | 10.27 | +9.96% | 852,802 | 840,527,611 |
| 2025-03-03 | 8.9 | 9.74 | 8.62 | 9.34 | +5.54% | 701,305 | 661,580,142 |
| 2025-02-28 | 9.41 | 9.43 | 8.81 | 8.85 | -6.84% | 302,090 | 273,517,376 |
| 2025-02-27 | 9.77 | 9.79 | 9.26 | 9.5 | -2.26% | 363,041 | 344,031,602 |
| 2025-02-26 | 9.79 | 9.84 | 9.6 | 9.72 | +0.31% | 332,922 | 323,178,762 |
| 2025-02-25 | 9.61 | 9.87 | 9.55 | 9.69 | -1.92% | 428,769 | 416,926,485 |
| 2025-02-24 | 9.8 | 10.13 | 9.7 | 9.88 | +0.51% | 703,361 | 698,786,412 |
| 2025-02-21 | 9.47 | 9.96 | 9.47 | 9.83 | +6.04% | 803,219 | 780,244,141 |
| 2025-02-20 | 9 | 9.42 | 8.96 | 9.27 | +2.21% | 396,627 | 364,563,732 |
| 2025-02-19 | 8.96 | 9.14 | 8.9 | 9.07 | +0.89% | 272,785 | 246,918,480 |
| 2025-02-18 | 9.28 | 9.43 | 8.97 | 8.99 | -4.77% | 358,051 | 329,450,565 |
| 2025-02-17 | 9.45 | 9.67 | 9.21 | 9.44 | +2.61% | 482,863 | 455,531,458 |
| 2025-02-14 | 9.2 | 9.24 | 8.95 | 9.2 | -0.54% | 355,444 | 324,296,132 |
| 2025-02-13 | 9.3 | 9.48 | 9.17 | 9.25 | -1.49% | 420,742 | 392,084,453 |
| 2025-02-12 | 9.11 | 9.78 | 9.08 | 9.39 | +2.62% | 574,843 | 543,457,704 |
| 2025-02-11 | 9.18 | 9.28 | 9.06 | 9.15 | -0.65% | 462,933 | 423,541,592 |
| 2025-02-10 | 9.28 | 9.42 | 9.15 | 9.21 | +1.32% | 690,065 | 638,809,977 |
| 2025-02-07 | 8.79 | 9.25 | 8.71 | 9.09 | +2.71% | 775,798 | 700,736,985 |
| 2025-02-06 | 8.51 | 8.86 | 8.41 | 8.85 | +3.51% | 551,397 | 477,919,079 |
| 2025-02-05 | 8.14 | 8.74 | 8 | 8.55 | +6.34% | 516,036 | 433,461,316 |
| 2025-01-27 | 8.59 | 8.63 | 8.02 | 8.04 | -6.51% | 427,769 | 351,964,889 |
| 2025-01-24 | 8.46 | 8.68 | 8.38 | 8.6 | +1.42% | 436,477 | 374,058,492 |
| 2025-01-23 | 8.64 | 8.8 | 8.46 | 8.48 | -1.51% | 610,849 | 527,020,987 |
| 2025-01-22 | 8.31 | 8.86 | 8.19 | 8.61 | +4.11% | 771,584 | 664,333,183 |
| 2025-01-21 | 8.4 | 8.48 | 8.14 | 8.27 | -0.24% | 332,905 | 275,438,745 |
| 2025-01-20 | 8.14 | 8.5 | 8.04 | 8.29 | +3.11% | 436,467 | 362,251,669 |
| 2025-01-17 | 8.14 | 8.17 | 7.92 | 8.04 | -1.11% | 239,848 | 192,565,736 |
| 2025-01-16 | 8.24 | 8.35 | 8.07 | 8.13 | -0.61% | 287,691 | 236,099,171 |
| 2025-01-15 | 8.29 | 8.39 | 8.13 | 8.18 | -0.61% | 336,562 | 277,370,839 |
| 2025-01-14 | 7.7 | 8.32 | 7.66 | 8.23 | +8.01% | 445,777 | 358,449,967 |
| 2025-01-13 | 7.7 | 7.81 | 7.37 | 7.62 | -2.56% | 287,911 | 218,381,698 |
| 2025-01-10 | 8.41 | 8.42 | 7.81 | 7.82 | -7.02% | 469,903 | 379,600,107 |
| 2025-01-09 | 8.2 | 8.56 | 8.11 | 8.41 | +1.57% | 636,378 | 531,204,276 |
| 2025-01-08 | 8.06 | 8.4 | 8 | 8.28 | +3.63% | 831,241 | 681,727,540 |
| 2025-01-07 | 7.25 | 7.99 | 7.22 | 7.99 | +10.06% | 229,531 | 176,004,590 |
| 2025-01-06 | 7.18 | 7.35 | 6.87 | 7.26 | +0.41% | 345,444 | 247,572,464 |
| 2025-01-03 | 8.08 | 8.11 | 7.17 | 7.23 | -9.28% | 496,257 | 371,332,636 |
| 2025-01-02 | 8.12 | 8.24 | 7.88 | 7.97 | -3.74% | 388,191 | 312,328,009 |
| 2024-12-31 | 8.65 | 8.78 | 8.25 | 8.28 | -4.5% | 457,015 | 386,060,085 |
| 2024-12-30 | 8.95 | 9.19 | 8.65 | 8.67 | -0.91% | 548,516 | 486,023,204 |
| 2024-12-27 | 8.75 | 9.09 | 8.68 | 8.75 | +0.34% | 738,352 | 653,926,267 |
| 2024-12-26 | 8.28 | 8.85 | 8.2 | 8.72 | +4.93% | 842,237 | 729,304,793 |
| 2024-12-25 | 8.53 | 8.83 | 8 | 8.31 | -4.37% | 954,073 | 794,643,253 |
| 2024-12-24 | 9.64 | 9.85 | 8.69 | 8.69 | -10.04% | 1,125,090 | 1,016,995,500 |
| 2024-12-23 | 9.48 | 11.33 | 9.48 | 9.66 | -8.17% | 1,469,374 | 1,510,639,609 |
| 2024-12-20 | 11.45 | 11.45 | 10.19 | 10.52 | +1.06% | 1,871,218 | 2,089,043,709 |
| 2024-12-19 | 8.9 | 10.41 | 8.81 | 10.41 | +10.04% | 630,888 | 615,598,845 |
| 2024-12-18 | 8.76 | 9.46 | 8.38 | 9.46 | +10% | 1,425,663 | 1,297,452,587 |
| 2024-12-17 | 7.82 | 8.6 | 7.62 | 8.6 | +9.97% | 505,899 | 427,054,025 |
| 2024-12-16 | 7.7 | 8.05 | 7.65 | 7.82 | +1.3% | 187,232 | 147,385,769 |
| 2024-12-13 | 7.8 | 7.96 | 7.7 | 7.72 | -1.53% | 129,999 | 101,682,871 |
| 2024-12-12 | 7.84 | 7.86 | 7.66 | 7.84 | 0% | 129,670 | 100,664,982 |
| 2024-12-11 | 7.79 | 7.88 | 7.72 | 7.84 | +0.9% | 135,688 | 105,876,651 |
| 2024-12-10 | 8 | 8 | 7.75 | 7.77 | +0.39% | 199,338 | 156,329,187 |
| 2024-12-09 | 7.91 | 7.94 | 7.66 | 7.74 | -2.15% | 147,285 | 114,394,715 |
| 2024-12-06 | 7.99 | 8.05 | 7.76 | 7.91 | -0.75% | 198,491 | 156,717,006 |
| 2024-12-05 | 7.86 | 8.09 | 7.83 | 7.97 | +0.38% | 207,845 | 165,854,848 |
| 2024-12-04 | 7.75 | 8.06 | 7.72 | 7.94 | +1.79% | 362,212 | 287,974,888 |
| 2024-12-03 | 7.74 | 7.87 | 7.62 | 7.8 | +0.91% | 172,582 | 133,961,384 |
| 2024-12-02 | 7.71 | 7.88 | 7.66 | 7.73 | +0.91% | 197,663 | 153,376,661 |
| 2024-11-29 | 7.76 | 7.8 | 7.58 | 7.66 | -2.05% | 233,304 | 179,254,519 |
| 2024-11-28 | 7.69 | 7.98 | 7.63 | 7.82 | +1.56% | 309,679 | 242,156,826 |
| 2024-11-27 | 7.6 | 7.72 | 7.39 | 7.7 | -0.65% | 220,437 | 166,283,034 |
| 2024-11-26 | 7.56 | 7.99 | 7.43 | 7.75 | +2.51% | 321,039 | 246,968,566 |
| 2024-11-25 | 7.45 | 7.62 | 7.33 | 7.56 | +1.48% | 211,409 | 158,140,382 |
| 2024-11-22 | 7.55 | 7.85 | 7.42 | 7.45 | -1.72% | 373,882 | 286,791,343 |
| 2024-11-21 | 7.33 | 7.65 | 7.21 | 7.58 | +3.13% | 271,294 | 204,303,926 |
| 2024-11-20 | 7.2 | 7.45 | 7.15 | 7.35 | +2.94% | 125,672 | 92,037,764 |
| 2024-11-19 | 6.99 | 7.15 | 6.89 | 7.14 | +3.78% | 104,382 | 73,322,722 |
| 2024-11-18 | 7.14 | 7.2 | 6.8 | 6.88 | -3.37% | 124,124 | 86,236,224 |
| 2024-11-15 | 7.22 | 7.37 | 7.09 | 7.12 | -1.79% | 111,426 | 80,843,032 |
| 2024-11-14 | 7.42 | 7.48 | 7.22 | 7.25 | -2.95% | 108,257 | 79,478,987 |
| 2024-11-13 | 7.48 | 7.55 | 7.31 | 7.47 | -0.27% | 116,585 | 86,470,205 |
| 2024-11-12 | 7.79 | 7.8 | 7.42 | 7.49 | -3.73% | 229,987 | 174,434,579 |
| 2024-11-11 | 7.25 | 7.8 | 7.23 | 7.78 | +6.43% | 341,413 | 260,148,431 |
| 2024-11-08 | 7.27 | 7.5 | 7.23 | 7.31 | +0.83% | 201,937 | 147,862,873 |
| 2024-11-07 | 7.01 | 7.27 | 6.95 | 7.25 | +2.84% | 177,724 | 127,189,446 |
| 2024-11-06 | 7.07 | 7.14 | 7 | 7.05 | -0.28% | 117,990 | 83,385,970 |
| 2024-11-05 | 6.9 | 7.1 | 6.9 | 7.07 | +2.02% | 109,771 | 77,074,746 |
| 2024-11-04 | 6.72 | 6.93 | 6.71 | 6.93 | +3.13% | 80,320 | 55,192,416 |
| 2024-11-01 | 7.08 | 7.08 | 6.72 | 6.72 | -5.22% | 165,740 | 113,225,583 |
| 2024-10-31 | 7.12 | 7.14 | 7.02 | 7.09 | +0.14% | 113,784 | 80,541,049 |
| 2024-10-30 | 7.05 | 7.18 | 7.01 | 7.08 | +0.14% | 100,473 | 71,194,576 |
| 2024-10-29 | 7.26 | 7.31 | 7.05 | 7.07 | -3.02% | 152,893 | 109,430,447 |
| 2024-10-28 | 7.21 | 7.29 | 7.18 | 7.29 | +1.25% | 104,643 | 75,814,126 |
| 2024-10-25 | 7.17 | 7.23 | 7.15 | 7.2 | +0.42% | 103,543 | 74,321,529 |
| 2024-10-24 | 7.09 | 7.19 | 7.02 | 7.17 | +1.13% | 112,063 | 79,767,933 |
| 2024-10-23 | 7.15 | 7.2 | 7.07 | 7.09 | -0.84% | 130,852 | 93,403,842 |
| 2024-10-22 | 7.05 | 7.17 | 7 | 7.15 | +0.85% | 157,094 | 111,615,128 |
| 2024-10-21 | 6.97 | 7.18 | 6.95 | 7.09 | +1.29% | 190,247 | 134,818,501 |
| 2024-10-18 | 6.88 | 7.15 | 6.88 | 7 | +3.24% | 199,517 | 139,429,515 |
| 2024-10-17 | 6.73 | 6.88 | 6.73 | 6.78 | +1.04% | 95,261 | 64,751,099 |
| 2024-10-16 | 6.66 | 6.8 | 6.62 | 6.71 | -0.89% | 81,982 | 55,000,959 |
| 2024-10-15 | 6.72 | 6.93 | 6.62 | 6.77 | +0.59% | 137,341 | 93,691,706 |
| 2024-10-14 | 6.67 | 6.73 | 6.47 | 6.73 | +2.75% | 99,798 | 66,088,118 |
| 2024-10-11 | 6.86 | 6.88 | 6.47 | 6.55 | -4.24% | 128,760 | 85,590,957 |
| 2024-10-10 | 6.91 | 7.11 | 6.76 | 6.84 | +0.44% | 133,422 | 92,204,131 |
| 2024-10-09 | 7.36 | 7.36 | 6.8 | 6.81 | -9.32% | 219,136 | 154,534,250 |
| 2024-10-08 | 7.65 | 7.65 | 6.99 | 7.51 | +8.06% | 340,509 | 251,673,977 |
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：