股票概览
10.78
0%
0
10.85
开盘价
10.87
最高价
10.61
最低价
22,542
成交量
数据更新至: 2025-03-25
技术指标
10.92
MA5 (5日均线)
11.08
MA10 (10日均线)
11.21
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 | 10.85 | 10.87 | 10.61 | 10.78 | 0% | 22,542 | 24,213,259 |
| 2025-03-24 | 11.14 | 11.19 | 10.53 | 10.78 | -1.91% | 62,364 | 67,451,049 |
| 2025-03-21 | 11.04 | 11.17 | 10.93 | 10.99 | -0.81% | 30,206 | 33,300,967 |
| 2025-03-20 | 10.93 | 11.25 | 10.93 | 11.08 | +0.91% | 28,205 | 31,355,790 |
| 2025-03-19 | 11.13 | 11.13 | 10.9 | 10.98 | -0.9% | 39,590 | 43,446,232 |
| 2025-03-18 | 11.36 | 11.5 | 11 | 11.08 | -3.06% | 62,693 | 69,921,392 |
| 2025-03-17 | 11.23 | 11.6 | 11.11 | 11.43 | +1.78% | 53,500 | 60,749,018 |
| 2025-03-14 | 11.19 | 11.44 | 10.98 | 11.23 | +0.45% | 35,808 | 40,045,123 |
| 2025-03-13 | 11.22 | 11.33 | 10.96 | 11.18 | -0.36% | 35,361 | 39,339,134 |
| 2025-03-12 | 11.1 | 11.49 | 11.1 | 11.22 | +1.26% | 52,547 | 59,230,861 |
| 2025-03-11 | 10.93 | 11.24 | 10.87 | 11.08 | +0.27% | 40,511 | 44,766,202 |
| 2025-03-10 | 11.2 | 11.22 | 10.93 | 11.05 | -1.6% | 52,778 | 58,133,851 |
| 2025-03-07 | 11.25 | 11.32 | 11.12 | 11.23 | -0.44% | 46,097 | 51,730,162 |
| 2025-03-06 | 11.15 | 11.34 | 11.02 | 11.28 | +1.35% | 57,263 | 64,024,886 |
| 2025-03-05 | 11.38 | 11.5 | 10.96 | 11.13 | -2.28% | 64,537 | 72,140,378 |
| 2025-03-04 | 11.4 | 11.72 | 11.36 | 11.39 | -1.47% | 46,237 | 53,240,121 |
| 2025-03-03 | 11.49 | 11.79 | 11.38 | 11.56 | +1.49% | 52,971 | 61,446,986 |
| 2025-02-28 | 11.78 | 11.9 | 11.35 | 11.39 | -3.56% | 90,349 | 104,420,524 |
| 2025-02-27 | 11.62 | 11.93 | 11.39 | 11.81 | +1.72% | 78,792 | 91,887,230 |
| 2025-02-26 | 10.98 | 11.88 | 10.94 | 11.61 | +6.22% | 92,655 | 106,257,827 |
| 2025-02-25 | 10.76 | 11.19 | 10.76 | 10.93 | +1.02% | 56,925 | 62,608,926 |
| 2025-02-24 | 10.9 | 11.29 | 10.56 | 10.82 | +0.84% | 72,139 | 78,593,155 |
| 2025-02-21 | 10.48 | 10.84 | 10.48 | 10.73 | +1.32% | 65,911 | 70,655,250 |
| 2025-02-20 | 10.13 | 10.76 | 10.05 | 10.59 | +4.85% | 93,586 | 98,394,658 |
| 2025-02-19 | 10.04 | 10.19 | 9.91 | 10.1 | -2.23% | 40,975 | 41,346,558 |
| 2025-02-18 | 10.3 | 10.45 | 10.22 | 10.33 | +0.39% | 56,605 | 58,382,376 |
| 2025-02-17 | 10.26 | 10.35 | 10.21 | 10.29 | +0.78% | 32,590 | 33,517,581 |
| 2025-02-14 | 10.11 | 10.32 | 10.11 | 10.21 | +0.2% | 19,960 | 20,406,783 |
| 2025-02-13 | 10.21 | 10.26 | 10.13 | 10.19 | -0.2% | 22,688 | 23,148,057 |
| 2025-02-12 | 10.23 | 10.28 | 10.18 | 10.21 | 0% | 19,527 | 19,960,770 |
| 2025-02-11 | 10.25 | 10.3 | 10.17 | 10.21 | -0.39% | 17,242 | 17,639,850 |
| 2025-02-10 | 10.2 | 10.27 | 10.12 | 10.25 | +0.49% | 29,858 | 30,399,510 |
| 2025-02-07 | 10 | 10.25 | 9.95 | 10.2 | +2.31% | 44,170 | 44,860,738 |
| 2025-02-06 | 9.8 | 9.98 | 9.8 | 9.97 | +1.73% | 21,261 | 21,081,703 |
| 2025-02-05 | 10.01 | 10.07 | 9.78 | 9.8 | -1.41% | 29,392 | 29,012,244 |
| 2025-01-27 | 9.93 | 10.17 | 9.85 | 9.94 | +0.51% | 25,818 | 25,900,153 |
| 2025-01-24 | 9.81 | 9.93 | 9.78 | 9.89 | 0% | 13,671 | 13,481,224 |
| 2025-01-23 | 10 | 10.22 | 9.87 | 9.89 | +0.2% | 27,646 | 27,751,181 |
| 2025-01-22 | 9.9 | 10.01 | 9.86 | 9.87 | -0.8% | 12,186 | 12,061,115 |
| 2025-01-21 | 10.05 | 10.08 | 9.91 | 9.95 | -0.8% | 12,043 | 12,010,103 |
| 2025-01-20 | 9.93 | 10.1 | 9.92 | 10.03 | +0.8% | 19,298 | 19,349,489 |
| 2025-01-17 | 9.75 | 10.06 | 9.72 | 9.95 | +1.32% | 26,598 | 26,379,600 |
| 2025-01-16 | 9.68 | 9.86 | 9.62 | 9.82 | +1.66% | 21,865 | 21,293,154 |
| 2025-01-15 | 9.75 | 9.75 | 9.63 | 9.66 | -0.92% | 12,817 | 12,403,906 |
| 2025-01-14 | 9.33 | 9.87 | 9.33 | 9.75 | +4.61% | 27,684 | 26,668,189 |
| 2025-01-13 | 9.23 | 9.39 | 9.14 | 9.32 | -0.53% | 13,489 | 12,543,685 |
| 2025-01-10 | 9.72 | 9.76 | 9.36 | 9.37 | -3.6% | 20,899 | 19,999,866 |
| 2025-01-09 | 9.63 | 9.86 | 9.59 | 9.72 | +0.31% | 20,752 | 20,153,052 |
| 2025-01-08 | 9.8 | 9.82 | 9.42 | 9.69 | -1.62% | 22,620 | 21,795,988 |
| 2025-01-07 | 9.83 | 9.94 | 9.68 | 9.85 | +0.41% | 17,370 | 17,012,852 |
| 2025-01-06 | 9.67 | 9.85 | 9.32 | 9.81 | +1.66% | 25,162 | 24,424,199 |
| 2025-01-03 | 9.73 | 10 | 9.58 | 9.65 | -0.82% | 37,175 | 36,373,116 |
| 2025-01-02 | 9.74 | 9.83 | 9.58 | 9.73 | +0.31% | 24,665 | 23,948,958 |
| 2024-12-31 | 9.92 | 9.98 | 9.68 | 9.7 | -1.82% | 20,447 | 20,009,642 |
| 2024-12-30 | 10.13 | 10.13 | 9.86 | 9.88 | -2.47% | 28,882 | 28,757,058 |
| 2024-12-27 | 10.23 | 10.33 | 10.12 | 10.13 | -1.65% | 38,383 | 39,159,122 |
| 2024-12-26 | 10.19 | 10.4 | 10.1 | 10.3 | +1.08% | 56,880 | 58,337,235 |
| 2024-12-25 | 10.28 | 10.34 | 9.97 | 10.19 | -0.88% | 54,950 | 55,595,550 |
| 2024-12-24 | 9.68 | 10.39 | 9.58 | 10.28 | +5.87% | 82,002 | 82,729,877 |
| 2024-12-23 | 9.99 | 10.12 | 9.65 | 9.71 | -2.51% | 25,344 | 24,926,878 |
| 2024-12-20 | 9.97 | 9.98 | 9.86 | 9.96 | +0.2% | 20,692 | 20,546,262 |
| 2024-12-19 | 9.69 | 9.98 | 9.52 | 9.94 | +1.64% | 28,561 | 27,969,086 |
| 2024-12-18 | 9.67 | 9.93 | 9.66 | 9.78 | +1.14% | 24,068 | 23,568,216 |
| 2024-12-17 | 10.11 | 10.11 | 9.65 | 9.67 | -4.07% | 43,715 | 42,884,657 |
| 2024-12-16 | 10.18 | 10.28 | 10.01 | 10.08 | -1.37% | 42,346 | 42,860,508 |
| 2024-12-13 | 10.27 | 10.33 | 10.16 | 10.22 | -1.16% | 41,102 | 42,140,067 |
| 2024-12-12 | 10.14 | 10.37 | 10.06 | 10.34 | +1.57% | 54,577 | 55,882,235 |
| 2024-12-11 | 10.3 | 10.3 | 10.15 | 10.18 | -0.39% | 36,521 | 37,268,452 |
| 2024-12-10 | 10.55 | 10.64 | 10.21 | 10.22 | -1.16% | 60,251 | 62,426,540 |
| 2024-12-09 | 10.32 | 10.5 | 10.24 | 10.34 | -0.1% | 53,796 | 55,618,893 |
| 2024-12-06 | 10.47 | 10.6 | 10.28 | 10.35 | -1.05% | 83,366 | 86,766,277 |
| 2024-12-05 | 10.09 | 11.01 | 10.03 | 10.46 | +3.77% | 141,619 | 147,889,614 |
| 2024-12-04 | 10.01 | 10.29 | 9.92 | 10.08 | -0.3% | 74,098 | 74,760,266 |
| 2024-12-03 | 9.96 | 10.18 | 9.9 | 10.11 | +1.4% | 85,973 | 86,444,855 |
| 2024-12-02 | 9.93 | 9.99 | 9.85 | 9.97 | +0.5% | 75,004 | 74,529,697 |
| 2024-11-29 | 9.91 | 10.28 | 9.85 | 9.92 | -0.6% | 101,122 | 100,916,097 |
| 2024-11-28 | 10.11 | 10.26 | 9.88 | 9.98 | -1.19% | 108,808 | 109,411,469 |
| 2024-11-27 | 10.2 | 10.2 | 9.68 | 10.1 | -3.44% | 207,273 | 206,628,411 |
| 2024-11-26 | 9.51 | 10.46 | 9.48 | 10.46 | +9.99% | 163,945 | 167,083,377 |
| 2024-11-25 | 9.31 | 9.52 | 9.31 | 9.51 | +1.82% | 22,971 | 21,676,259 |
| 2024-11-22 | 9.54 | 9.64 | 9.33 | 9.34 | -1.68% | 38,113 | 36,329,673 |
| 2024-11-21 | 9.51 | 9.56 | 9.44 | 9.5 | -0.11% | 19,210 | 18,244,181 |
| 2024-11-20 | 9.37 | 9.56 | 9.33 | 9.51 | +1.39% | 27,938 | 26,511,557 |
| 2024-11-19 | 9.23 | 9.38 | 9.17 | 9.38 | +1.85% | 20,400 | 18,937,148 |
| 2024-11-18 | 9.28 | 9.38 | 9.11 | 9.21 | +0.66% | 22,432 | 20,757,182 |
| 2024-11-15 | 9.32 | 9.4 | 9.14 | 9.15 | -1.93% | 25,348 | 23,592,880 |
| 2024-11-14 | 9.5 | 9.56 | 9.32 | 9.33 | -1.79% | 28,592 | 26,976,694 |
| 2024-11-13 | 9.45 | 9.53 | 9.37 | 9.5 | +0.42% | 29,667 | 28,064,828 |
| 2024-11-12 | 9.51 | 9.6 | 9.42 | 9.46 | -0.53% | 43,215 | 41,085,241 |
| 2024-11-11 | 9.38 | 9.52 | 9.32 | 9.51 | +0.11% | 39,035 | 36,748,607 |
| 2024-11-08 | 9.51 | 9.85 | 9.46 | 9.5 | +0.21% | 63,543 | 61,007,295 |
| 2024-11-07 | 9.29 | 9.48 | 9.26 | 9.48 | +1.28% | 33,238 | 31,309,701 |
| 2024-11-06 | 9.42 | 9.45 | 9.28 | 9.36 | -0.64% | 33,093 | 30,965,050 |
| 2024-11-05 | 9.31 | 9.43 | 9.25 | 9.42 | +2.06% | 43,949 | 41,130,699 |
| 2024-11-04 | 9.15 | 9.32 | 9.06 | 9.23 | +1.1% | 60,465 | 55,844,181 |
| 2024-11-01 | 9.17 | 9.21 | 8.94 | 9.13 | -0.44% | 26,445 | 24,074,042 |
| 2024-10-31 | 9.16 | 9.18 | 9.05 | 9.17 | +0.11% | 27,808 | 25,340,720 |
| 2024-10-30 | 9.19 | 9.43 | 9.05 | 9.16 | -1.29% | 27,642 | 25,392,356 |
| 2024-10-29 | 9.45 | 9.49 | 9.22 | 9.28 | -2.01% | 28,134 | 26,156,428 |
| 2024-10-28 | 9.44 | 9.48 | 9.33 | 9.47 | +1.07% | 17,859 | 16,823,497 |
| 2024-10-25 | 9.34 | 9.41 | 9.32 | 9.37 | +0.32% | 15,111 | 14,146,243 |
| 2024-10-24 | 9.49 | 9.5 | 9.24 | 9.34 | -1.58% | 17,045 | 15,944,323 |
| 2024-10-23 | 9.42 | 9.63 | 9.39 | 9.49 | +0.53% | 32,731 | 31,062,570 |
| 2024-10-22 | 9.51 | 9.58 | 9.36 | 9.44 | +2.05% | 30,148 | 28,525,025 |
| 2024-10-21 | 9.42 | 9.42 | 9.2 | 9.25 | -1.18% | 28,585 | 26,603,568 |
| 2024-10-18 | 9.19 | 9.59 | 9.12 | 9.36 | +1.85% | 29,482 | 27,540,969 |
| 2024-10-17 | 9.36 | 9.56 | 9.17 | 9.19 | -2.44% | 20,903 | 19,445,288 |
| 2024-10-16 | 9.38 | 9.58 | 9.33 | 9.42 | -0.95% | 22,870 | 21,633,867 |
| 2024-10-15 | 9.61 | 9.61 | 9.41 | 9.51 | -1.35% | 31,577 | 30,077,306 |
| 2024-10-14 | 9.31 | 9.8 | 9.19 | 9.64 | +3.66% | 35,743 | 33,715,521 |
| 2024-10-11 | 9.47 | 9.61 | 9.25 | 9.3 | -1.8% | 25,257 | 23,830,519 |
| 2024-10-10 | 9.38 | 9.88 | 9.23 | 9.47 | +0.85% | 61,830 | 59,277,998 |
| 2024-10-09 | 9.62 | 9.73 | 8.83 | 9.39 | -3.2% | 92,179 | 86,262,853 |
| 2024-10-08 | 10.33 | 10.35 | 9.35 | 9.7 | +2.97% | 94,536 | 92,928,606 |
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：