股票概览
10.51
+2.04%
+0.21
10.36
开盘价
10.53
最高价
10.18
最低价
35,495
成交量
数据更新至: 2025-03-25
技术指标
10.57
MA5 (5日均线)
10.70
MA10 (10日均线)
10.63
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 | 10.36 | 10.53 | 10.18 | 10.51 | +2.04% | 35,495 | 36,687,994 |
| 2025-03-24 | 10.51 | 10.55 | 10.06 | 10.3 | -2.09% | 65,891 | 67,651,503 |
| 2025-03-21 | 10.68 | 10.72 | 10.47 | 10.52 | -1.87% | 56,495 | 59,743,505 |
| 2025-03-20 | 10.8 | 10.86 | 10.66 | 10.72 | -0.92% | 51,967 | 55,776,500 |
| 2025-03-19 | 10.88 | 10.95 | 10.74 | 10.82 | -0.92% | 58,508 | 63,437,829 |
| 2025-03-18 | 10.88 | 10.95 | 10.71 | 10.92 | +0.65% | 64,592 | 69,944,207 |
| 2025-03-17 | 10.88 | 10.89 | 10.78 | 10.85 | +0.37% | 61,019 | 66,136,461 |
| 2025-03-14 | 10.65 | 10.85 | 10.54 | 10.81 | +1.03% | 78,931 | 84,633,842 |
| 2025-03-13 | 10.8 | 10.8 | 10.51 | 10.7 | -1.11% | 66,189 | 70,407,952 |
| 2025-03-12 | 10.7 | 10.9 | 10.7 | 10.82 | +1.12% | 85,112 | 91,961,660 |
| 2025-03-11 | 10.58 | 10.7 | 10.5 | 10.7 | +0.09% | 68,424 | 72,614,233 |
| 2025-03-10 | 10.68 | 10.79 | 10.58 | 10.69 | -0.47% | 75,350 | 80,242,979 |
| 2025-03-07 | 10.6 | 11.09 | 10.55 | 10.74 | +1.13% | 175,936 | 191,064,532 |
| 2025-03-06 | 10.58 | 10.66 | 10.55 | 10.62 | +0.38% | 83,164 | 88,314,028 |
| 2025-03-05 | 10.67 | 10.69 | 10.42 | 10.58 | -0.84% | 74,666 | 78,708,605 |
| 2025-03-04 | 10.45 | 10.67 | 10.36 | 10.67 | +1.91% | 101,562 | 107,316,115 |
| 2025-03-03 | 10.33 | 10.48 | 10.23 | 10.47 | +2.75% | 73,857 | 76,724,729 |
| 2025-02-28 | 10.46 | 10.46 | 10.19 | 10.19 | -2.67% | 73,200 | 75,425,264 |
| 2025-02-27 | 10.47 | 10.54 | 10.28 | 10.47 | -0.29% | 78,288 | 81,491,609 |
| 2025-02-26 | 10.49 | 10.61 | 10.41 | 10.5 | +0.1% | 70,876 | 74,424,821 |
| 2025-02-25 | 10.36 | 10.68 | 10.34 | 10.49 | -0.29% | 82,490 | 86,953,642 |
| 2025-02-24 | 10.58 | 10.65 | 10.41 | 10.52 | -0.47% | 81,102 | 85,120,994 |
| 2025-02-21 | 10.53 | 10.66 | 10.4 | 10.57 | 0% | 111,850 | 117,878,835 |
| 2025-02-20 | 10.41 | 10.59 | 10.34 | 10.57 | +1.44% | 111,450 | 116,755,447 |
| 2025-02-19 | 10.14 | 10.43 | 10.14 | 10.42 | +2.76% | 103,879 | 106,932,831 |
| 2025-02-18 | 10.5 | 10.51 | 10.14 | 10.14 | -3.15% | 110,036 | 113,416,927 |
| 2025-02-17 | 10.31 | 10.48 | 10.3 | 10.47 | +1.36% | 133,014 | 138,070,953 |
| 2025-02-14 | 10.75 | 10.79 | 10.28 | 10.33 | -4.35% | 188,035 | 197,390,391 |
| 2025-02-13 | 10.86 | 11.1 | 10.78 | 10.8 | -0.74% | 185,840 | 203,048,502 |
| 2025-02-12 | 10.75 | 10.89 | 10.67 | 10.88 | +0.93% | 159,594 | 172,702,659 |
| 2025-02-11 | 10.92 | 10.95 | 10.75 | 10.78 | -1.37% | 170,974 | 184,991,784 |
| 2025-02-10 | 10.8 | 10.98 | 10.73 | 10.93 | -1.71% | 269,235 | 292,876,348 |
| 2025-02-07 | 10.7 | 11.4 | 10.37 | 11.12 | +0.27% | 422,173 | 451,287,040 |
| 2025-02-06 | 10.68 | 11.58 | 10.68 | 11.09 | -5.7% | 494,984 | 542,416,174 |
| 2025-02-05 | 11.76 | 11.76 | 11.76 | 11.76 | -10.02% | 18,974 | 22,313,424 |
| 2025-01-27 | 15.97 | 15.97 | 13.07 | 13.07 | -9.99% | 482,525 | 713,006,599 |
| 2025-01-24 | 14.52 | 14.52 | 14.52 | 14.52 | +10% | 35,553 | 51,623,537 |
| 2025-01-23 | 13.2 | 13.2 | 13.2 | 13.2 | +10% | 37,530 | 49,540,062 |
| 2025-01-22 | 12 | 12 | 11.63 | 12 | +9.99% | 177,274 | 212,387,244 |
| 2025-01-21 | 10.91 | 10.91 | 10.91 | 10.91 | +9.98% | 125,976 | 137,439,314 |
| 2025-01-20 | 9.92 | 9.92 | 9.92 | 9.92 | +9.98% | 29,730 | 29,492,557 |
| 2025-01-17 | 8.18 | 9.02 | 8.12 | 9.02 | +10% | 65,341 | 57,551,145 |
| 2025-01-16 | 8.25 | 8.35 | 8.11 | 8.2 | 0% | 25,405 | 20,882,335 |
| 2025-01-15 | 8.27 | 8.32 | 8.12 | 8.2 | -1.32% | 30,443 | 24,964,084 |
| 2025-01-14 | 7.99 | 8.32 | 7.99 | 8.31 | +3.49% | 40,357 | 33,113,010 |
| 2025-01-13 | 7.89 | 8.07 | 7.69 | 8.03 | +1.77% | 28,294 | 22,368,076 |
| 2025-01-10 | 8.06 | 8.1 | 7.88 | 7.89 | -1.99% | 23,419 | 18,708,263 |
| 2025-01-09 | 7.98 | 8.11 | 7.91 | 8.05 | +0.75% | 18,541 | 14,916,563 |
| 2025-01-08 | 8.05 | 8.14 | 7.79 | 7.99 | -1.96% | 24,510 | 19,529,954 |
| 2025-01-07 | 7.88 | 8.15 | 7.84 | 8.15 | +4.22% | 27,771 | 22,128,294 |
| 2025-01-06 | 7.85 | 7.93 | 7.46 | 7.82 | -0.13% | 28,565 | 22,147,165 |
| 2025-01-03 | 8.2 | 8.25 | 7.82 | 7.83 | -4.28% | 32,077 | 25,695,621 |
| 2025-01-02 | 8.3 | 8.45 | 8.1 | 8.18 | -1.21% | 30,216 | 25,068,968 |
| 2024-12-31 | 8.48 | 8.57 | 8.25 | 8.28 | -2.13% | 32,213 | 26,936,641 |
| 2024-12-30 | 8.64 | 8.71 | 8.43 | 8.46 | -3.09% | 43,420 | 37,029,014 |
| 2024-12-27 | 8.56 | 8.85 | 8.48 | 8.73 | +2.71% | 41,781 | 36,448,833 |
| 2024-12-26 | 8.6 | 8.74 | 8.48 | 8.5 | -0.58% | 32,396 | 27,937,955 |
| 2024-12-25 | 8.78 | 8.89 | 8.44 | 8.55 | -3.28% | 23,339 | 20,043,164 |
| 2024-12-24 | 8.76 | 8.92 | 8.62 | 8.84 | +0.8% | 23,656 | 20,804,082 |
| 2024-12-23 | 9.25 | 9.33 | 8.72 | 8.77 | -5.19% | 34,669 | 31,041,009 |
| 2024-12-20 | 9.13 | 9.32 | 9.13 | 9.25 | +1.31% | 22,131 | 20,458,145 |
| 2024-12-19 | 9.02 | 9.18 | 8.95 | 9.13 | -0.65% | 29,827 | 27,041,476 |
| 2024-12-18 | 9.22 | 9.28 | 9.01 | 9.19 | +0.22% | 31,693 | 29,092,277 |
| 2024-12-17 | 9.69 | 9.77 | 9.1 | 9.17 | -5.37% | 46,866 | 43,830,889 |
| 2024-12-16 | 9.8 | 9.81 | 9.59 | 9.69 | -0.31% | 31,215 | 30,330,530 |
| 2024-12-13 | 9.94 | 9.95 | 9.71 | 9.72 | -2.31% | 42,251 | 41,457,480 |
| 2024-12-12 | 9.98 | 9.98 | 9.76 | 9.95 | +0.2% | 46,062 | 45,570,529 |
| 2024-12-11 | 9.81 | 10.05 | 9.8 | 9.93 | +0.2% | 39,655 | 39,291,239 |
| 2024-12-10 | 10.2 | 10.28 | 9.88 | 9.91 | -1.49% | 94,941 | 95,253,324 |
| 2024-12-09 | 9.6 | 10.5 | 9.56 | 10.06 | +4.9% | 124,718 | 124,242,653 |
| 2024-12-06 | 9.54 | 9.6 | 9.39 | 9.59 | +0.63% | 44,984 | 42,763,320 |
| 2024-12-05 | 9.58 | 9.62 | 9.49 | 9.53 | -0.31% | 43,591 | 41,615,102 |
| 2024-12-04 | 9.7 | 9.92 | 9.52 | 9.56 | -1.24% | 63,019 | 61,211,110 |
| 2024-12-03 | 9.55 | 9.85 | 9.5 | 9.68 | +1.47% | 70,514 | 68,149,414 |
| 2024-12-02 | 9.49 | 9.55 | 9.32 | 9.54 | +2.03% | 53,761 | 50,845,755 |
| 2024-11-29 | 9.21 | 9.4 | 9.1 | 9.35 | +1.85% | 48,632 | 45,145,158 |
| 2024-11-28 | 9.09 | 9.25 | 9.03 | 9.18 | +1.21% | 37,847 | 34,637,977 |
| 2024-11-27 | 9 | 9.07 | 8.7 | 9.07 | +0.11% | 41,806 | 37,133,729 |
| 2024-11-26 | 9.16 | 9.27 | 9.04 | 9.06 | -2.05% | 34,519 | 31,533,102 |
| 2024-11-25 | 8.96 | 9.25 | 8.96 | 9.25 | +3.35% | 49,554 | 45,289,905 |
| 2024-11-22 | 9.36 | 9.49 | 8.93 | 8.95 | -4.07% | 65,453 | 60,271,193 |
| 2024-11-21 | 9.43 | 9.55 | 9.2 | 9.33 | -1.48% | 67,480 | 62,982,172 |
| 2024-11-20 | 9.1 | 9.66 | 9.02 | 9.47 | +3.16% | 101,986 | 95,706,848 |
| 2024-11-19 | 8.86 | 9.21 | 8.86 | 9.18 | +2.91% | 65,636 | 59,302,178 |
| 2024-11-18 | 9.28 | 9.45 | 8.85 | 8.92 | -3.15% | 86,985 | 79,082,852 |
| 2024-11-15 | 9.51 | 9.86 | 9.2 | 9.21 | -4.16% | 111,013 | 105,001,219 |
| 2024-11-14 | 9.76 | 10.23 | 9.53 | 9.61 | -3.22% | 162,689 | 160,199,089 |
| 2024-11-13 | 10.09 | 10.9 | 9.71 | 9.93 | -1.97% | 233,321 | 239,816,843 |
| 2024-11-12 | 10.82 | 10.98 | 9.99 | 10.13 | +1.5% | 283,626 | 301,188,475 |
| 2024-11-11 | 9.09 | 9.98 | 9.09 | 9.98 | +10.03% | 114,820 | 110,673,269 |
| 2024-11-08 | 8.72 | 9.53 | 8.59 | 9.07 | +4.25% | 139,689 | 126,674,228 |
| 2024-11-07 | 8.36 | 8.71 | 8.35 | 8.7 | +3.45% | 68,550 | 58,903,485 |
| 2024-11-06 | 8.5 | 8.52 | 8.35 | 8.41 | -0.47% | 42,603 | 35,911,214 |
| 2024-11-05 | 8.32 | 8.45 | 8.3 | 8.45 | +1.56% | 49,129 | 41,129,960 |
| 2024-11-04 | 8.2 | 8.37 | 8.1 | 8.32 | +1.71% | 33,216 | 27,475,492 |
| 2024-11-01 | 8.41 | 8.49 | 8.15 | 8.18 | -3.31% | 47,100 | 39,051,288 |
| 2024-10-31 | 8.28 | 8.64 | 8.21 | 8.46 | +2.05% | 51,437 | 43,362,062 |
| 2024-10-30 | 8.14 | 8.29 | 8.14 | 8.29 | +1.1% | 27,401 | 22,550,587 |
| 2024-10-29 | 8.5 | 8.51 | 8.18 | 8.2 | -3.07% | 47,986 | 39,902,595 |
| 2024-10-28 | 8.38 | 8.46 | 8.32 | 8.46 | +1.2% | 46,957 | 39,414,674 |
| 2024-10-25 | 8.22 | 8.36 | 8.14 | 8.36 | +2.2% | 49,871 | 41,325,739 |
| 2024-10-24 | 8.13 | 8.23 | 8.11 | 8.18 | 0% | 29,482 | 24,057,775 |
| 2024-10-23 | 8.12 | 8.25 | 8.1 | 8.18 | -0.12% | 35,355 | 28,983,372 |
| 2024-10-22 | 8.13 | 8.19 | 8.09 | 8.19 | +0.61% | 32,782 | 26,717,547 |
| 2024-10-21 | 8.09 | 8.2 | 8.02 | 8.14 | +0.99% | 40,188 | 32,624,204 |
| 2024-10-18 | 7.95 | 8.14 | 7.8 | 8.06 | +1.26% | 44,099 | 35,227,566 |
| 2024-10-17 | 8.18 | 8.2 | 7.89 | 7.96 | -2.33% | 39,805 | 31,900,717 |
| 2024-10-16 | 7.92 | 8.2 | 7.91 | 8.15 | +3.56% | 50,264 | 40,667,811 |
| 2024-10-15 | 7.87 | 7.98 | 7.83 | 7.87 | -0.63% | 23,136 | 18,302,583 |
| 2024-10-14 | 7.78 | 7.96 | 7.75 | 7.92 | +2.06% | 24,266 | 19,112,235 |
| 2024-10-11 | 7.93 | 8.06 | 7.71 | 7.76 | -3% | 31,577 | 24,795,769 |
| 2024-10-10 | 7.87 | 8.11 | 7.83 | 8 | +1.65% | 38,401 | 30,686,740 |
| 2024-10-09 | 8.47 | 8.47 | 7.86 | 7.87 | -8.17% | 69,669 | 56,664,880 |
| 2024-10-08 | 9.08 | 9.09 | 8.32 | 8.57 | +3.25% | 118,346 | 102,300,542 |
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：