股票概览
10.21
+0.59%
+0.06
10.13
开盘价
10.25
最高价
10.1
最低价
152,188
成交量
数据更新至: 2025-03-25
技术指标
10.33
MA5 (5日均线)
10.49
MA10 (10日均线)
10.60
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 | 10.13 | 10.25 | 10.1 | 10.21 | +0.59% | 152,188 | 155,010,806 |
| 2025-03-24 | 10.37 | 10.37 | 10.05 | 10.15 | -2.12% | 269,859 | 274,669,074 |
| 2025-03-21 | 10.43 | 10.52 | 10.32 | 10.37 | -0.67% | 252,389 | 262,548,782 |
| 2025-03-20 | 10.55 | 10.6 | 10.42 | 10.44 | -0.57% | 218,875 | 230,046,084 |
| 2025-03-19 | 10.59 | 10.64 | 10.44 | 10.5 | -0.66% | 294,667 | 310,093,190 |
| 2025-03-18 | 10.73 | 10.75 | 10.55 | 10.57 | -1.31% | 413,979 | 440,095,354 |
| 2025-03-17 | 10.79 | 10.91 | 10.64 | 10.71 | +0.09% | 328,041 | 352,098,675 |
| 2025-03-14 | 10.54 | 10.73 | 10.46 | 10.7 | +1.61% | 268,106 | 285,541,727 |
| 2025-03-13 | 10.71 | 10.76 | 10.46 | 10.53 | -1.59% | 241,493 | 255,034,336 |
| 2025-03-12 | 10.86 | 10.91 | 10.68 | 10.7 | -1.38% | 247,483 | 266,129,184 |
| 2025-03-11 | 10.66 | 10.85 | 10.49 | 10.85 | +0.93% | 294,437 | 314,591,690 |
| 2025-03-10 | 10.5 | 10.97 | 10.48 | 10.75 | +2.48% | 390,775 | 419,107,584 |
| 2025-03-07 | 10.61 | 10.65 | 10.43 | 10.49 | -1.32% | 280,897 | 295,188,983 |
| 2025-03-06 | 10.58 | 10.7 | 10.37 | 10.63 | +1.14% | 358,079 | 377,497,136 |
| 2025-03-05 | 10.8 | 10.81 | 10.36 | 10.51 | -2.23% | 390,970 | 411,307,346 |
| 2025-03-04 | 10.9 | 10.95 | 10.68 | 10.75 | -1.38% | 400,357 | 431,012,353 |
| 2025-03-03 | 11.03 | 11.36 | 10.81 | 10.9 | -1.09% | 633,617 | 701,605,754 |
| 2025-02-28 | 10.7 | 11.2 | 10.7 | 11.02 | +3.67% | 989,417 | 1,089,650,314 |
| 2025-02-27 | 10.67 | 10.75 | 10.46 | 10.63 | -0.37% | 374,189 | 394,644,197 |
| 2025-02-26 | 10.39 | 10.71 | 10.34 | 10.67 | +3.29% | 522,282 | 549,142,943 |
| 2025-02-25 | 10.19 | 10.45 | 10.14 | 10.33 | +0.49% | 385,542 | 398,798,073 |
| 2025-02-24 | 10.35 | 10.4 | 10.19 | 10.28 | -0.58% | 317,978 | 327,215,980 |
| 2025-02-21 | 10.37 | 10.42 | 10.12 | 10.34 | -0.39% | 365,397 | 375,621,402 |
| 2025-02-20 | 10.41 | 10.45 | 10.25 | 10.38 | -0.29% | 197,069 | 204,262,413 |
| 2025-02-19 | 10.27 | 10.48 | 10.24 | 10.41 | +1.36% | 276,998 | 287,373,792 |
| 2025-02-18 | 10.6 | 10.7 | 10.25 | 10.27 | -1.91% | 396,494 | 415,577,140 |
| 2025-02-17 | 10.39 | 10.55 | 10.3 | 10.47 | +1.16% | 294,572 | 306,981,939 |
| 2025-02-14 | 10.4 | 10.57 | 10.29 | 10.35 | -0.77% | 275,915 | 287,001,469 |
| 2025-02-13 | 10.49 | 10.61 | 10.41 | 10.43 | -0.19% | 317,162 | 333,790,257 |
| 2025-02-12 | 10.29 | 10.46 | 10.19 | 10.45 | +2.15% | 405,457 | 418,592,608 |
| 2025-02-11 | 10.69 | 10.69 | 10.22 | 10.23 | -5.63% | 599,341 | 620,322,718 |
| 2025-02-10 | 11 | 11 | 10.62 | 10.84 | -1.09% | 493,597 | 530,588,079 |
| 2025-02-07 | 10.89 | 11.22 | 10.86 | 10.96 | +0.74% | 523,233 | 577,393,056 |
| 2025-02-06 | 10.78 | 10.96 | 10.58 | 10.88 | +0.93% | 279,789 | 303,111,608 |
| 2025-02-05 | 11.19 | 11.25 | 10.66 | 10.78 | -3.66% | 406,435 | 442,434,600 |
| 2025-01-27 | 11.15 | 11.34 | 11.11 | 11.19 | +0.72% | 210,362 | 235,794,084 |
| 2025-01-24 | 11.08 | 11.22 | 11 | 11.11 | -0.27% | 199,836 | 222,172,165 |
| 2025-01-23 | 10.99 | 11.25 | 10.92 | 11.14 | +2.11% | 236,298 | 262,364,235 |
| 2025-01-22 | 11.2 | 11.21 | 10.83 | 10.91 | -2.59% | 259,448 | 284,573,157 |
| 2025-01-21 | 11.47 | 11.57 | 11.06 | 11.2 | -2.18% | 283,977 | 318,302,773 |
| 2025-01-20 | 11.37 | 11.99 | 11.37 | 11.45 | +1.33% | 335,623 | 391,704,908 |
| 2025-01-17 | 11.33 | 11.43 | 11.19 | 11.3 | -0.62% | 175,080 | 197,564,142 |
| 2025-01-16 | 11.26 | 11.52 | 11.18 | 11.37 | +0.89% | 235,989 | 267,430,023 |
| 2025-01-15 | 11.46 | 11.55 | 11.16 | 11.27 | -2.09% | 282,347 | 319,113,934 |
| 2025-01-14 | 11.44 | 11.55 | 11.28 | 11.51 | +1.14% | 253,505 | 290,268,256 |
| 2025-01-13 | 11.1 | 11.4 | 11 | 11.38 | +1.88% | 234,868 | 264,644,295 |
| 2025-01-10 | 11.78 | 11.87 | 11.14 | 11.17 | -6.06% | 343,275 | 389,821,931 |
| 2025-01-09 | 12.15 | 12.76 | 11.78 | 11.89 | -0.92% | 314,773 | 380,715,237 |
| 2025-01-08 | 11.93 | 12.15 | 11.73 | 12 | +0.84% | 201,537 | 241,113,211 |
| 2025-01-07 | 11.8 | 11.97 | 11.75 | 11.9 | +0.68% | 144,692 | 171,891,575 |
| 2025-01-06 | 11.89 | 12.18 | 11.65 | 11.82 | -0.76% | 195,052 | 231,800,838 |
| 2025-01-03 | 12.33 | 12.5 | 11.9 | 11.91 | -3.01% | 234,864 | 284,171,763 |
| 2025-01-02 | 12.56 | 12.65 | 12.21 | 12.28 | -2.23% | 272,981 | 337,206,269 |
| 2024-12-31 | 12.15 | 12.88 | 12.11 | 12.56 | +3.12% | 449,942 | 563,501,121 |
| 2024-12-30 | 12.15 | 12.25 | 12.04 | 12.18 | 0% | 190,729 | 231,570,639 |
| 2024-12-27 | 12.23 | 12.34 | 12.09 | 12.18 | -0.49% | 166,036 | 203,169,250 |
| 2024-12-26 | 12.35 | 12.41 | 12.14 | 12.24 | -1.21% | 202,678 | 248,491,393 |
| 2024-12-25 | 12.65 | 12.66 | 12.32 | 12.39 | -1.04% | 156,128 | 193,958,615 |
| 2024-12-24 | 12.35 | 12.65 | 12.35 | 12.52 | +1.05% | 186,634 | 233,071,183 |
| 2024-12-23 | 12.5 | 12.73 | 12.36 | 12.39 | -0.8% | 260,969 | 326,486,441 |
| 2024-12-20 | 12.46 | 12.55 | 12.26 | 12.49 | +0.4% | 198,527 | 247,175,042 |
| 2024-12-19 | 12.58 | 12.63 | 12.39 | 12.44 | -2.05% | 187,600 | 234,072,090 |
| 2024-12-18 | 12.83 | 12.9 | 12.67 | 12.7 | -0.78% | 174,849 | 222,905,197 |
| 2024-12-17 | 13.23 | 13.28 | 12.77 | 12.8 | -3.18% | 264,253 | 343,314,898 |
| 2024-12-16 | 13.65 | 13.78 | 13.13 | 13.22 | -2.44% | 487,469 | 652,947,200 |
| 2024-12-13 | 13.92 | 14.35 | 13.55 | 13.55 | -3.08% | 1,830,633 | 2,547,818,016 |
| 2024-12-12 | 13.96 | 14.19 | 13.81 | 13.98 | -0.07% | 574,821 | 806,767,782 |
| 2024-12-11 | 14.49 | 14.55 | 13.92 | 13.99 | -2.17% | 403,559 | 572,358,518 |
| 2024-12-10 | 15.12 | 15.15 | 14.29 | 14.3 | -2.79% | 361,736 | 527,579,495 |
| 2024-12-09 | 14.5 | 14.79 | 14.41 | 14.71 | +0.41% | 361,686 | 529,228,241 |
| 2024-12-06 | 14.88 | 14.95 | 14.61 | 14.65 | -1.61% | 331,974 | 490,014,298 |
| 2024-12-05 | 14.66 | 15.03 | 14.6 | 14.89 | +1.36% | 246,602 | 365,963,924 |
| 2024-12-04 | 14.95 | 15.04 | 14.48 | 14.69 | -2.13% | 334,817 | 492,535,098 |
| 2024-12-03 | 14.73 | 15.07 | 14.7 | 15.01 | +2.11% | 326,081 | 486,225,931 |
| 2024-12-02 | 14.68 | 14.85 | 14.2 | 14.7 | +3.09% | 561,898 | 822,281,546 |
| 2024-11-29 | 13.82 | 14.34 | 13.7 | 14.26 | +2.74% | 274,518 | 387,408,257 |
| 2024-11-28 | 13.5 | 14.01 | 13.5 | 13.88 | +2.66% | 274,708 | 381,059,992 |
| 2024-11-27 | 13.26 | 13.57 | 13.2 | 13.52 | +0.9% | 235,654 | 315,949,985 |
| 2024-11-26 | 13.02 | 13.68 | 12.91 | 13.4 | +3.88% | 385,281 | 519,878,106 |
| 2024-11-25 | 12.6 | 13.06 | 12.48 | 12.9 | +3.2% | 225,808 | 289,014,440 |
| 2024-11-22 | 12.99 | 13.07 | 12.5 | 12.5 | -4.36% | 195,603 | 250,621,796 |
| 2024-11-21 | 13.1 | 13.36 | 12.95 | 13.07 | +2.11% | 295,391 | 386,355,594 |
| 2024-11-20 | 12.72 | 12.84 | 12.51 | 12.8 | +0.31% | 227,572 | 288,976,655 |
| 2024-11-19 | 12.74 | 12.86 | 12.36 | 12.76 | +0.87% | 305,847 | 385,938,563 |
| 2024-11-18 | 13.3 | 13.34 | 12.5 | 12.65 | -4.46% | 364,967 | 469,702,026 |
| 2024-11-15 | 13.82 | 14.14 | 13.21 | 13.24 | -4.47% | 318,593 | 433,381,540 |
| 2024-11-14 | 14.25 | 14.34 | 13.86 | 13.86 | -2.87% | 237,483 | 334,197,101 |
| 2024-11-13 | 13.92 | 14.29 | 13.91 | 14.27 | +0.99% | 288,617 | 408,002,754 |
| 2024-11-12 | 14.32 | 14.53 | 13.95 | 14.13 | -1.12% | 376,906 | 537,436,067 |
| 2024-11-11 | 13.67 | 14.45 | 13.66 | 14.29 | +3.03% | 429,440 | 608,842,615 |
| 2024-11-08 | 13.72 | 14.16 | 13.64 | 13.87 | +1.39% | 662,883 | 923,302,343 |
| 2024-11-07 | 14.22 | 14.26 | 13.1 | 13.68 | -8.8% | 947,987 | 1,288,174,582 |
| 2024-11-06 | 15.26 | 16.13 | 14.97 | 15 | -1.7% | 647,523 | 998,835,427 |
| 2024-11-05 | 14.86 | 15.37 | 14.61 | 15.26 | +3.11% | 343,287 | 519,666,836 |
| 2024-11-04 | 14.24 | 15 | 14.21 | 14.8 | +4.15% | 254,039 | 373,900,631 |
| 2024-11-01 | 14.74 | 14.96 | 14.13 | 14.21 | -3.66% | 351,557 | 507,092,752 |
| 2024-10-31 | 15.33 | 15.5 | 14.69 | 14.75 | -0.67% | 374,092 | 561,471,320 |
| 2024-10-30 | 14.95 | 15.25 | 14.63 | 14.85 | -1.53% | 282,968 | 422,437,189 |
| 2024-10-29 | 15.69 | 16.5 | 14.96 | 15.08 | -0.85% | 465,875 | 720,965,249 |
| 2024-10-28 | 15.6 | 15.6 | 14.66 | 15.21 | -2.37% | 470,273 | 709,100,858 |
| 2024-10-25 | 14 | 16.1 | 14 | 15.58 | +10.42% | 908,696 | 1,392,111,399 |
| 2024-10-24 | 14.96 | 14.96 | 14.06 | 14.11 | -7.05% | 496,362 | 715,701,834 |
| 2024-10-23 | 14.7 | 16.1 | 14.35 | 15.18 | +0.46% | 707,475 | 1,079,966,688 |
| 2024-10-22 | 14.15 | 15.2 | 13.9 | 15.11 | +5.81% | 552,667 | 803,520,047 |
| 2024-10-21 | 14.19 | 14.96 | 14.19 | 14.28 | +2.51% | 495,160 | 720,619,967 |
| 2024-10-18 | 13.58 | 14.42 | 13.41 | 13.93 | +2.58% | 476,739 | 658,216,372 |
| 2024-10-17 | 14.36 | 14.49 | 13.55 | 13.58 | -4.84% | 424,531 | 587,950,828 |
| 2024-10-16 | 14.5 | 14.73 | 14.13 | 14.27 | -3.65% | 413,172 | 592,486,970 |
| 2024-10-15 | 14.8 | 15.41 | 14.74 | 14.81 | -2.5% | 303,736 | 457,711,386 |
| 2024-10-14 | 14.49 | 15.35 | 14.4 | 15.19 | +4.83% | 564,963 | 848,108,355 |
| 2024-10-11 | 14.55 | 14.98 | 13.91 | 14.49 | -0.62% | 457,656 | 661,364,547 |
| 2024-10-10 | 14.08 | 15.28 | 14 | 14.58 | +4.67% | 744,952 | 1,089,860,238 |
| 2024-10-09 | 15.23 | 15.98 | 13.84 | 13.93 | -14.17% | 876,061 | 1,298,709,440 |
| 2024-10-08 | 16.68 | 16.69 | 14.8 | 16.23 | +16.18% | 1,045,953 | 1,659,026,868 |
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：