股票概览
10.81
+1.89%
+0.2
10.65
开盘价
10.81
最高价
10.61
最低价
36,482
成交量
数据更新至: 2025-03-25
技术指标
10.74
MA5 (5日均线)
10.55
MA10 (10日均线)
10.34
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 | 10.65 | 10.81 | 10.61 | 10.81 | +1.89% | 36,482 | 39,121,653 |
| 2025-03-24 | 10.68 | 11.05 | 10.49 | 10.61 | -1.39% | 59,759 | 64,176,323 |
| 2025-03-21 | 10.76 | 10.86 | 10.63 | 10.76 | 0% | 40,757 | 43,715,645 |
| 2025-03-20 | 10.71 | 10.83 | 10.67 | 10.76 | +0.09% | 31,389 | 33,728,758 |
| 2025-03-19 | 10.63 | 10.87 | 10.57 | 10.75 | +0.56% | 55,849 | 59,822,923 |
| 2025-03-18 | 10.47 | 10.73 | 10.43 | 10.69 | +2.1% | 62,474 | 66,343,755 |
| 2025-03-17 | 10.39 | 10.53 | 10.39 | 10.47 | +1.16% | 51,569 | 53,964,949 |
| 2025-03-14 | 10.1 | 10.35 | 10.09 | 10.35 | +2.07% | 57,125 | 58,620,356 |
| 2025-03-13 | 10.18 | 10.22 | 9.96 | 10.14 | -0.39% | 31,142 | 31,347,873 |
| 2025-03-12 | 10.09 | 10.19 | 10.04 | 10.18 | +0.79% | 24,429 | 24,742,241 |
| 2025-03-11 | 10.1 | 10.1 | 9.96 | 10.1 | -0.49% | 22,708 | 22,784,976 |
| 2025-03-10 | 10.08 | 10.17 | 10.07 | 10.15 | +0.3% | 20,302 | 20,547,326 |
| 2025-03-07 | 10.2 | 10.21 | 10.07 | 10.12 | -0.39% | 24,636 | 24,989,760 |
| 2025-03-06 | 10.1 | 10.2 | 10.06 | 10.16 | +0.69% | 28,865 | 29,299,732 |
| 2025-03-05 | 10.13 | 10.19 | 9.99 | 10.09 | -0.98% | 30,223 | 30,382,015 |
| 2025-03-04 | 10.13 | 10.21 | 10.07 | 10.19 | +0.59% | 36,159 | 36,745,059 |
| 2025-03-03 | 10.23 | 10.35 | 10.08 | 10.13 | -0.88% | 69,773 | 71,159,597 |
| 2025-02-28 | 10.12 | 10.29 | 10.05 | 10.22 | +0.79% | 55,509 | 56,669,909 |
| 2025-02-27 | 10 | 10.22 | 9.96 | 10.14 | +1.6% | 37,618 | 38,047,478 |
| 2025-02-26 | 9.95 | 10.06 | 9.92 | 9.98 | +0.2% | 17,262 | 17,259,952 |
| 2025-02-25 | 10.01 | 10.02 | 9.91 | 9.96 | -0.6% | 23,923 | 23,861,740 |
| 2025-02-24 | 9.89 | 10.07 | 9.84 | 10.02 | +0.8% | 28,288 | 28,259,904 |
| 2025-02-21 | 10.09 | 10.09 | 9.87 | 9.94 | -1.09% | 24,959 | 24,802,182 |
| 2025-02-20 | 10.03 | 10.1 | 9.96 | 10.05 | +0.3% | 17,976 | 18,085,847 |
| 2025-02-19 | 9.97 | 10.02 | 9.93 | 10.02 | +1.01% | 16,404 | 16,364,913 |
| 2025-02-18 | 10.1 | 10.15 | 9.9 | 9.92 | -1.59% | 29,252 | 29,294,668 |
| 2025-02-17 | 10.04 | 10.2 | 10 | 10.08 | -0.2% | 27,533 | 27,819,901 |
| 2025-02-14 | 10.19 | 10.33 | 10.02 | 10.1 | -0.88% | 46,899 | 47,732,367 |
| 2025-02-13 | 9.96 | 10.33 | 9.96 | 10.19 | +2.31% | 58,752 | 59,840,633 |
| 2025-02-12 | 10.05 | 10.06 | 9.88 | 9.96 | -0.7% | 22,824 | 22,716,041 |
| 2025-02-11 | 9.95 | 10.03 | 9.87 | 10.03 | +1.11% | 28,643 | 28,518,087 |
| 2025-02-10 | 9.93 | 9.95 | 9.84 | 9.92 | +0.4% | 22,807 | 22,589,214 |
| 2025-02-07 | 9.84 | 9.93 | 9.77 | 9.88 | +0.51% | 26,430 | 26,086,382 |
| 2025-02-06 | 9.75 | 9.83 | 9.63 | 9.83 | +0.82% | 22,252 | 21,684,049 |
| 2025-02-05 | 9.92 | 10.03 | 9.72 | 9.75 | -2.4% | 33,055 | 32,463,404 |
| 2025-01-27 | 9.91 | 10.02 | 9.9 | 9.99 | +0.91% | 27,078 | 26,990,368 |
| 2025-01-24 | 9.81 | 9.94 | 9.79 | 9.9 | +0.3% | 19,356 | 19,077,973 |
| 2025-01-23 | 9.8 | 9.97 | 9.78 | 9.87 | +1.13% | 29,098 | 28,840,065 |
| 2025-01-22 | 9.85 | 9.86 | 9.7 | 9.76 | -0.61% | 17,767 | 17,367,562 |
| 2025-01-21 | 9.89 | 9.92 | 9.77 | 9.82 | -0.3% | 17,327 | 17,014,259 |
| 2025-01-20 | 9.67 | 9.92 | 9.67 | 9.85 | +1.76% | 29,528 | 29,056,449 |
| 2025-01-17 | 9.61 | 9.72 | 9.55 | 9.68 | +0.41% | 17,813 | 17,181,918 |
| 2025-01-16 | 9.75 | 9.83 | 9.56 | 9.64 | -1.53% | 35,452 | 34,339,305 |
| 2025-01-15 | 9.62 | 9.88 | 8.66 | 9.79 | +1.98% | 43,298 | 41,994,039 |
| 2025-01-14 | 9.36 | 9.6 | 9.34 | 9.6 | +2.56% | 26,369 | 25,098,806 |
| 2025-01-13 | 9.29 | 9.36 | 9.11 | 9.36 | +0.32% | 18,133 | 16,800,573 |
| 2025-01-10 | 9.52 | 9.56 | 9.33 | 9.33 | -2.1% | 22,385 | 21,152,006 |
| 2025-01-09 | 9.62 | 9.66 | 9.5 | 9.53 | -1.65% | 18,913 | 18,079,793 |
| 2025-01-08 | 9.62 | 9.72 | 9.38 | 9.69 | +0.73% | 25,504 | 24,465,392 |
| 2025-01-07 | 9.64 | 9.75 | 9.5 | 9.62 | +0.1% | 26,056 | 25,061,897 |
| 2025-01-06 | 9.57 | 9.7 | 9.32 | 9.61 | +0.52% | 23,833 | 22,765,362 |
| 2025-01-03 | 9.71 | 9.86 | 9.54 | 9.56 | -2.35% | 33,641 | 32,626,119 |
| 2025-01-02 | 9.76 | 9.99 | 9.69 | 9.79 | -0.2% | 37,079 | 36,616,580 |
| 2024-12-31 | 9.96 | 10.03 | 9.8 | 9.81 | -1.7% | 26,952 | 26,703,866 |
| 2024-12-30 | 10.11 | 10.22 | 9.94 | 9.98 | -1.19% | 33,414 | 33,468,381 |
| 2024-12-27 | 9.83 | 10.2 | 9.8 | 10.1 | +2.64% | 37,350 | 37,514,769 |
| 2024-12-26 | 9.81 | 9.89 | 9.77 | 9.84 | +0.2% | 19,776 | 19,481,905 |
| 2024-12-25 | 9.86 | 9.92 | 9.68 | 9.82 | -1.01% | 28,858 | 28,227,469 |
| 2024-12-24 | 9.75 | 9.93 | 9.75 | 9.92 | +1.74% | 30,090 | 29,659,010 |
| 2024-12-23 | 10.11 | 10.14 | 9.72 | 9.75 | -3.56% | 38,959 | 38,563,817 |
| 2024-12-20 | 10.11 | 10.31 | 10.09 | 10.11 | +0.2% | 30,665 | 31,302,387 |
| 2024-12-19 | 9.94 | 10.12 | 9.9 | 10.09 | +0.6% | 26,166 | 26,221,366 |
| 2024-12-18 | 10.08 | 10.16 | 9.93 | 10.03 | -0.4% | 37,253 | 37,501,950 |
| 2024-12-17 | 10.66 | 10.68 | 10.02 | 10.07 | -5.18% | 58,362 | 59,787,187 |
| 2024-12-16 | 10.65 | 10.75 | 10.53 | 10.62 | +0.38% | 31,892 | 33,883,656 |
| 2024-12-13 | 10.69 | 10.73 | 10.58 | 10.58 | -1.12% | 45,639 | 48,652,283 |
| 2024-12-12 | 10.42 | 10.73 | 10.42 | 10.7 | +2.29% | 64,258 | 68,225,293 |
| 2024-12-11 | 10.31 | 10.48 | 10.31 | 10.46 | +1.26% | 35,400 | 36,915,070 |
| 2024-12-10 | 10.53 | 10.61 | 10.33 | 10.33 | -0.29% | 43,257 | 45,103,177 |
| 2024-12-09 | 10.3 | 10.45 | 10.23 | 10.36 | +0.88% | 46,037 | 47,563,581 |
| 2024-12-06 | 10.24 | 10.39 | 10.18 | 10.27 | +0.88% | 45,850 | 47,055,161 |
| 2024-12-05 | 10.12 | 10.22 | 10.07 | 10.18 | +0.59% | 39,114 | 39,763,371 |
| 2024-12-04 | 10.32 | 10.35 | 10.09 | 10.12 | -2.69% | 61,217 | 62,417,576 |
| 2024-12-03 | 10.35 | 10.54 | 10.31 | 10.4 | +0.48% | 78,798 | 82,175,159 |
| 2024-12-02 | 10.32 | 10.48 | 10.26 | 10.35 | -0.48% | 87,967 | 91,160,397 |
| 2024-11-29 | 10.46 | 10.67 | 10.26 | 10.4 | -1.33% | 128,378 | 133,518,825 |
| 2024-11-28 | 10.93 | 11.08 | 10.48 | 10.54 | -2.41% | 151,812 | 162,997,215 |
| 2024-11-27 | 10.7 | 11.07 | 10.42 | 10.8 | -1.01% | 136,160 | 146,175,966 |
| 2024-11-26 | 10.89 | 10.97 | 10.58 | 10.91 | +0.28% | 128,122 | 137,974,069 |
| 2024-11-25 | 10.2 | 11.15 | 10.18 | 10.88 | +7.3% | 181,773 | 195,078,040 |
| 2024-11-22 | 10.44 | 10.63 | 10.13 | 10.14 | -1.27% | 96,980 | 100,993,544 |
| 2024-11-21 | 10.27 | 10.35 | 10.14 | 10.27 | -0.1% | 49,099 | 50,202,540 |
| 2024-11-20 | 10 | 10.28 | 9.97 | 10.28 | +2.39% | 76,654 | 77,648,603 |
| 2024-11-19 | 9.81 | 10.04 | 9.77 | 10.04 | +2.34% | 50,185 | 49,825,890 |
| 2024-11-18 | 9.88 | 10.05 | 9.74 | 9.81 | +0.1% | 64,103 | 63,542,769 |
| 2024-11-15 | 9.77 | 10.07 | 9.71 | 9.8 | -0.1% | 40,308 | 40,024,910 |
| 2024-11-14 | 10.17 | 10.18 | 9.79 | 9.81 | -3.63% | 46,104 | 45,904,152 |
| 2024-11-13 | 10.04 | 10.26 | 9.87 | 10.18 | +1.39% | 80,873 | 81,641,050 |
| 2024-11-12 | 9.94 | 10.15 | 9.9 | 10.04 | +1.01% | 64,480 | 64,605,314 |
| 2024-11-11 | 9.9 | 9.94 | 9.76 | 9.94 | 0% | 36,645 | 36,145,372 |
| 2024-11-08 | 10.18 | 10.22 | 9.91 | 9.94 | -1.58% | 48,749 | 48,763,718 |
| 2024-11-07 | 9.83 | 10.11 | 9.78 | 10.1 | +2.33% | 59,788 | 59,839,959 |
| 2024-11-06 | 9.86 | 9.9 | 9.78 | 9.87 | +0.1% | 37,904 | 37,327,537 |
| 2024-11-05 | 9.78 | 9.88 | 9.69 | 9.86 | +0.92% | 44,170 | 43,405,414 |
| 2024-11-04 | 9.67 | 9.77 | 9.59 | 9.77 | +1.77% | 26,812 | 26,029,801 |
| 2024-11-01 | 9.77 | 9.84 | 9.55 | 9.6 | -2.24% | 41,065 | 39,759,247 |
| 2024-10-31 | 9.8 | 9.86 | 9.68 | 9.82 | +0.31% | 44,053 | 43,029,358 |
| 2024-10-30 | 9.87 | 9.91 | 9.66 | 9.79 | 0% | 37,782 | 36,954,012 |
| 2024-10-29 | 10.04 | 10.05 | 9.79 | 9.79 | -1.9% | 47,091 | 46,649,936 |
| 2024-10-28 | 9.9 | 9.99 | 9.83 | 9.98 | +1.01% | 59,273 | 58,896,048 |
| 2024-10-25 | 9.9 | 9.93 | 9.79 | 9.88 | +0.61% | 57,203 | 56,337,736 |
| 2024-10-24 | 9.79 | 9.86 | 9.74 | 9.82 | -0.1% | 27,534 | 26,968,491 |
| 2024-10-23 | 9.94 | 10.01 | 9.79 | 9.83 | -1.21% | 45,356 | 44,876,308 |
| 2024-10-22 | 9.91 | 9.98 | 9.79 | 9.95 | +0.1% | 41,739 | 41,330,678 |
| 2024-10-21 | 9.83 | 10.04 | 9.8 | 9.94 | +1.95% | 63,352 | 62,775,628 |
| 2024-10-18 | 9.79 | 9.9 | 9.63 | 9.75 | -0.51% | 78,035 | 76,189,747 |
| 2024-10-17 | 10.56 | 10.56 | 9.72 | 9.8 | -6.76% | 114,144 | 114,272,490 |
| 2024-10-16 | 10.26 | 10.74 | 10.23 | 10.51 | +2.44% | 87,401 | 91,721,700 |
| 2024-10-15 | 10.18 | 10.45 | 10.11 | 10.26 | -0.29% | 77,459 | 79,533,551 |
| 2024-10-14 | 10.1 | 10.36 | 9.86 | 10.29 | +6.08% | 113,400 | 115,118,890 |
| 2024-10-11 | 9.66 | 9.82 | 9.4 | 9.7 | +1.36% | 57,085 | 54,854,686 |
| 2024-10-10 | 9.3 | 9.71 | 9.3 | 9.57 | +2.35% | 55,055 | 52,542,914 |
| 2024-10-09 | 10 | 10 | 9.3 | 9.35 | -8.15% | 93,745 | 89,760,399 |
| 2024-10-08 | 10.69 | 10.79 | 9.89 | 10.18 | +3.77% | 117,410 | 121,234,942 |
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：