股票概览
10.71
-0.37%
-0.04
10.72
开盘价
10.97
最高价
10.5
最低价
29,567
成交量
数据更新至: 2025-03-25
技术指标
11.15
MA5 (5日均线)
10.99
MA10 (10日均线)
10.72
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 | 10.72 | 10.97 | 10.5 | 10.71 | -0.37% | 29,567 | 31,768,518 |
| 2025-03-24 | 11.25 | 11.36 | 10.46 | 10.75 | -5.37% | 57,113 | 61,835,401 |
| 2025-03-21 | 11.7 | 11.77 | 11.1 | 11.36 | -2.99% | 84,222 | 95,548,720 |
| 2025-03-20 | 11.21 | 12.01 | 11.12 | 11.71 | +4.27% | 98,833 | 115,010,202 |
| 2025-03-19 | 11.04 | 11.38 | 10.98 | 11.23 | +1.17% | 49,825 | 55,634,735 |
| 2025-03-18 | 10.8 | 11.1 | 10.8 | 11.1 | +2.02% | 38,713 | 42,481,564 |
| 2025-03-17 | 10.65 | 10.88 | 10.52 | 10.88 | +2.06% | 35,360 | 37,963,250 |
| 2025-03-14 | 10.68 | 10.69 | 10.39 | 10.66 | -0.19% | 36,767 | 38,788,114 |
| 2025-03-13 | 10.76 | 10.95 | 10.53 | 10.68 | -1.48% | 34,870 | 37,249,603 |
| 2025-03-12 | 10.64 | 10.89 | 10.64 | 10.84 | +1.59% | 41,771 | 45,070,375 |
| 2025-03-11 | 10.68 | 10.76 | 10.47 | 10.67 | -0.93% | 44,102 | 46,769,480 |
| 2025-03-10 | 10.75 | 10.83 | 10.6 | 10.77 | +0.75% | 47,588 | 51,019,011 |
| 2025-03-07 | 10.59 | 10.76 | 10.5 | 10.69 | +1.62% | 44,284 | 47,104,382 |
| 2025-03-06 | 10.56 | 10.8 | 10.48 | 10.52 | -0.38% | 68,724 | 72,917,224 |
| 2025-03-05 | 10.31 | 10.7 | 10.31 | 10.56 | +2.33% | 73,571 | 77,416,241 |
| 2025-03-04 | 10.06 | 10.45 | 10.01 | 10.32 | +1.78% | 47,927 | 49,439,221 |
| 2025-03-03 | 10 | 10.5 | 10 | 10.14 | -0.39% | 56,736 | 58,041,631 |
| 2025-02-28 | 10.53 | 11.12 | 10.16 | 10.18 | -1.64% | 75,068 | 78,557,570 |
| 2025-02-27 | 10.29 | 10.55 | 10.14 | 10.35 | +0.98% | 58,017 | 59,762,377 |
| 2025-02-26 | 10.01 | 10.32 | 10.01 | 10.25 | +2.4% | 79,164 | 80,849,286 |
| 2025-02-25 | 10.38 | 10.39 | 9.99 | 10.01 | -2.15% | 85,899 | 87,077,174 |
| 2025-02-24 | 10.2 | 10.4 | 10.09 | 10.23 | +0.59% | 78,407 | 80,116,091 |
| 2025-02-21 | 10.2 | 10.36 | 10.15 | 10.17 | -1.36% | 96,347 | 98,594,315 |
| 2025-02-20 | 10.99 | 11 | 10.12 | 10.31 | -3.37% | 148,438 | 153,028,120 |
| 2025-02-19 | 9.8 | 10.67 | 9.66 | 10.67 | +10% | 79,707 | 82,125,407 |
| 2025-02-18 | 9.81 | 9.99 | 9.69 | 9.7 | -2.02% | 26,412 | 25,973,698 |
| 2025-02-17 | 9.77 | 9.94 | 9.75 | 9.9 | +1.33% | 27,797 | 27,411,785 |
| 2025-02-14 | 9.59 | 10.05 | 9.59 | 9.77 | +1.56% | 40,458 | 39,816,949 |
| 2025-02-13 | 10 | 10.04 | 9.61 | 9.62 | -4.56% | 46,404 | 45,436,328 |
| 2025-02-12 | 9.8 | 10.28 | 9.78 | 10.08 | +3.28% | 58,816 | 59,028,865 |
| 2025-02-11 | 9.7 | 9.78 | 9.62 | 9.76 | +1.14% | 26,683 | 25,907,001 |
| 2025-02-10 | 9.6 | 9.71 | 9.5 | 9.65 | +0.1% | 24,183 | 23,202,780 |
| 2025-02-07 | 9.65 | 9.8 | 9.52 | 9.64 | -0.92% | 31,974 | 30,953,199 |
| 2025-02-06 | 9.5 | 9.73 | 9.4 | 9.73 | +2.96% | 27,377 | 26,259,855 |
| 2025-02-05 | 9.69 | 9.69 | 9.35 | 9.45 | -1.46% | 25,252 | 23,839,235 |
| 2025-01-27 | 9.55 | 9.71 | 9.45 | 9.59 | +1.59% | 34,642 | 33,316,052 |
| 2025-01-24 | 9.38 | 9.54 | 9.32 | 9.44 | -0.32% | 25,199 | 23,769,469 |
| 2025-01-23 | 9.52 | 9.55 | 9.38 | 9.47 | +1.07% | 14,687 | 13,882,402 |
| 2025-01-22 | 9.37 | 9.5 | 9.3 | 9.37 | -1.47% | 15,915 | 14,950,141 |
| 2025-01-21 | 9.34 | 9.53 | 9.18 | 9.51 | +2.37% | 35,422 | 33,284,207 |
| 2025-01-20 | 9.14 | 9.35 | 9.1 | 9.29 | +1.53% | 24,128 | 22,335,792 |
| 2025-01-17 | 8.97 | 9.22 | 8.96 | 9.15 | +1.55% | 21,002 | 19,160,882 |
| 2025-01-16 | 9.03 | 9.15 | 8.93 | 9.01 | -0.22% | 15,916 | 14,370,215 |
| 2025-01-15 | 9.07 | 9.14 | 8.96 | 9.03 | -0.33% | 16,081 | 14,541,262 |
| 2025-01-14 | 8.56 | 9.1 | 8.56 | 9.06 | +5.84% | 21,721 | 19,340,469 |
| 2025-01-13 | 8.38 | 8.66 | 8.29 | 8.56 | +0.12% | 14,041 | 11,918,350 |
| 2025-01-10 | 8.59 | 8.85 | 8.53 | 8.55 | -1.38% | 20,892 | 18,153,579 |
| 2025-01-09 | 8.54 | 8.68 | 8.44 | 8.67 | +1.17% | 17,617 | 15,187,402 |
| 2025-01-08 | 8.54 | 8.62 | 8.28 | 8.57 | +0.23% | 18,245 | 15,489,538 |
| 2025-01-07 | 8.4 | 8.56 | 8.34 | 8.55 | +2.15% | 15,775 | 13,359,579 |
| 2025-01-06 | 8.37 | 8.52 | 8.01 | 8.37 | -0.12% | 18,882 | 15,699,901 |
| 2025-01-03 | 8.73 | 8.76 | 8.3 | 8.38 | -4.23% | 21,459 | 18,368,567 |
| 2025-01-02 | 8.82 | 9.01 | 8.66 | 8.75 | -1.13% | 25,639 | 22,656,438 |
| 2024-12-31 | 9.1 | 9.14 | 8.85 | 8.85 | -2.53% | 16,975 | 15,230,147 |
| 2024-12-30 | 9.23 | 9.25 | 8.93 | 9.08 | -1.63% | 16,810 | 15,241,510 |
| 2024-12-27 | 9.05 | 9.29 | 8.96 | 9.23 | +2.67% | 17,978 | 16,528,462 |
| 2024-12-26 | 8.88 | 9.15 | 8.86 | 8.99 | +1.24% | 17,907 | 16,179,531 |
| 2024-12-25 | 9.01 | 9.09 | 8.72 | 8.88 | -1.99% | 19,095 | 16,986,769 |
| 2024-12-24 | 9.03 | 9.22 | 8.91 | 9.06 | +0.67% | 19,044 | 17,227,549 |
| 2024-12-23 | 9.46 | 9.6 | 8.95 | 9 | -5.16% | 33,683 | 30,977,467 |
| 2024-12-20 | 9.25 | 9.53 | 9.22 | 9.49 | +2.15% | 29,321 | 27,568,518 |
| 2024-12-19 | 9.83 | 9.88 | 9.13 | 9.29 | -1.17% | 37,939 | 35,360,803 |
| 2024-12-18 | 9.46 | 9.52 | 9.13 | 9.4 | +0.32% | 27,715 | 25,978,836 |
| 2024-12-17 | 9.94 | 9.94 | 9.32 | 9.37 | -5.73% | 32,630 | 31,278,722 |
| 2024-12-16 | 9.86 | 10.02 | 9.86 | 9.94 | +0.81% | 24,403 | 24,282,057 |
| 2024-12-13 | 9.99 | 10.02 | 9.85 | 9.86 | -1.5% | 19,511 | 19,385,595 |
| 2024-12-12 | 9.96 | 10.04 | 9.91 | 10.01 | +0.7% | 21,497 | 21,449,988 |
| 2024-12-11 | 10 | 10 | 9.86 | 9.94 | +0.4% | 24,411 | 24,218,915 |
| 2024-12-10 | 10.36 | 10.36 | 9.86 | 9.9 | -0.8% | 30,041 | 30,024,153 |
| 2024-12-09 | 9.95 | 10.02 | 9.85 | 9.98 | +0.91% | 30,028 | 29,898,315 |
| 2024-12-06 | 9.95 | 9.95 | 9.75 | 9.89 | -0.7% | 30,563 | 30,123,446 |
| 2024-12-05 | 9.79 | 9.99 | 9.79 | 9.96 | +1.53% | 27,760 | 27,540,164 |
| 2024-12-04 | 9.89 | 9.97 | 9.72 | 9.81 | -0.91% | 27,422 | 26,979,952 |
| 2024-12-03 | 9.74 | 10 | 9.61 | 9.9 | +2.17% | 34,270 | 33,748,667 |
| 2024-12-02 | 9.59 | 9.83 | 9.59 | 9.69 | +1.15% | 18,535 | 17,981,301 |
| 2024-11-29 | 9.44 | 9.6 | 9.32 | 9.58 | +1.38% | 22,486 | 21,432,846 |
| 2024-11-28 | 9.34 | 9.52 | 9.27 | 9.45 | +1.39% | 26,658 | 25,071,754 |
| 2024-11-27 | 9.49 | 9.49 | 9 | 9.32 | -0.32% | 27,421 | 25,195,883 |
| 2024-11-26 | 9.51 | 9.56 | 9.3 | 9.35 | -1.79% | 19,497 | 18,348,304 |
| 2024-11-25 | 9.25 | 9.52 | 9.25 | 9.52 | +2.7% | 21,713 | 20,425,731 |
| 2024-11-22 | 9.88 | 9.88 | 9.27 | 9.27 | -3.24% | 31,520 | 30,083,237 |
| 2024-11-21 | 9.42 | 9.6 | 9.35 | 9.58 | +1.7% | 21,131 | 20,081,207 |
| 2024-11-20 | 9.32 | 9.46 | 9.25 | 9.42 | +1.29% | 16,950 | 15,916,913 |
| 2024-11-19 | 9.11 | 9.32 | 9.06 | 9.3 | +2.42% | 21,095 | 19,431,817 |
| 2024-11-18 | 9.24 | 9.31 | 9 | 9.08 | -0.77% | 23,182 | 21,261,932 |
| 2024-11-15 | 9.28 | 9.38 | 9.14 | 9.15 | -1.08% | 17,587 | 16,301,273 |
| 2024-11-14 | 9.52 | 9.6 | 9.22 | 9.25 | -2.94% | 19,368 | 18,168,858 |
| 2024-11-13 | 9.65 | 9.65 | 9.28 | 9.53 | -0.42% | 16,830 | 15,917,946 |
| 2024-11-12 | 9.79 | 9.86 | 9.44 | 9.57 | -0.21% | 27,698 | 26,653,417 |
| 2024-11-11 | 9.34 | 9.59 | 9.31 | 9.59 | +2.35% | 19,966 | 18,899,586 |
| 2024-11-08 | 9.39 | 9.47 | 9.27 | 9.37 | +0.32% | 22,208 | 20,794,132 |
| 2024-11-07 | 9.14 | 9.35 | 9.1 | 9.34 | +1.97% | 24,771 | 22,991,176 |
| 2024-11-06 | 9.19 | 9.3 | 9.09 | 9.16 | -0.33% | 23,163 | 21,286,599 |
| 2024-11-05 | 9.15 | 9.23 | 9.1 | 9.19 | +0.11% | 25,048 | 22,972,454 |
| 2024-11-04 | 8.76 | 9.18 | 8.75 | 9.18 | +3.85% | 36,358 | 32,867,312 |
| 2024-11-01 | 8.95 | 9.09 | 8.77 | 8.84 | -1.89% | 33,900 | 30,163,801 |
| 2024-10-31 | 8.91 | 9.05 | 8.91 | 9.01 | +0.67% | 20,326 | 18,274,083 |
| 2024-10-30 | 8.89 | 9.3 | 8.81 | 8.95 | +0.45% | 24,461 | 21,949,119 |
| 2024-10-29 | 9.2 | 9.26 | 8.86 | 8.91 | -2.41% | 26,314 | 23,761,392 |
| 2024-10-28 | 8.86 | 9.13 | 8.86 | 9.13 | +2.58% | 20,772 | 18,737,372 |
| 2024-10-25 | 8.79 | 8.9 | 8.72 | 8.9 | +1.71% | 19,022 | 16,808,466 |
| 2024-10-24 | 8.78 | 8.8 | 8.68 | 8.75 | +0.11% | 13,251 | 11,597,157 |
| 2024-10-23 | 8.71 | 8.84 | 8.65 | 8.74 | +0.92% | 19,404 | 17,005,903 |
| 2024-10-22 | 8.7 | 8.72 | 8.49 | 8.66 | +1.41% | 19,878 | 17,172,033 |
| 2024-10-21 | 8.58 | 8.65 | 8.48 | 8.54 | -0.23% | 23,607 | 20,179,222 |
| 2024-10-18 | 8.43 | 8.67 | 8.39 | 8.56 | +1.66% | 21,050 | 17,977,200 |
| 2024-10-17 | 8.5 | 8.58 | 8.41 | 8.42 | 0% | 15,696 | 13,331,274 |
| 2024-10-16 | 8.33 | 8.49 | 8.3 | 8.42 | +0.96% | 15,125 | 12,715,518 |
| 2024-10-15 | 8.53 | 8.56 | 8.33 | 8.34 | -2.23% | 16,822 | 14,197,749 |
| 2024-10-14 | 8.45 | 8.56 | 8.28 | 8.53 | +1.43% | 22,691 | 19,180,592 |
| 2024-10-11 | 8.74 | 8.74 | 8.33 | 8.41 | -3.67% | 29,532 | 25,183,068 |
| 2024-10-10 | 8.79 | 8.95 | 8.62 | 8.73 | -1.02% | 35,110 | 30,858,972 |
| 2024-10-09 | 9.65 | 9.65 | 8.81 | 8.82 | -9.91% | 57,623 | 51,847,436 |
| 2024-10-08 | 9.85 | 9.86 | 9.06 | 9.79 | +9.02% | 62,838 | 59,692,037 |
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：