股票概览
10.31
+0.1%
+0.01
10.3
开盘价
10.36
最高价
10.08
最低价
40,066
成交量
数据更新至: 2025-03-25
技术指标
10.55
MA5 (5日均线)
10.78
MA10 (10日均线)
10.89
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 | 10.3 | 10.36 | 10.08 | 10.31 | +0.1% | 40,066 | 40,971,624 |
| 2025-03-24 | 10.54 | 10.58 | 10.05 | 10.3 | -2.18% | 82,234 | 84,564,729 |
| 2025-03-21 | 10.75 | 10.79 | 10.48 | 10.53 | -2.23% | 62,955 | 66,748,902 |
| 2025-03-20 | 10.85 | 10.98 | 10.71 | 10.77 | -0.74% | 57,608 | 62,569,450 |
| 2025-03-19 | 10.99 | 11 | 10.79 | 10.85 | -1.36% | 55,527 | 60,485,817 |
| 2025-03-18 | 10.99 | 11.27 | 10.9 | 11 | +0.27% | 69,519 | 76,790,846 |
| 2025-03-17 | 11 | 11.08 | 10.84 | 10.97 | +0.09% | 62,842 | 68,744,068 |
| 2025-03-14 | 10.9 | 11.02 | 10.62 | 10.96 | +0.64% | 79,366 | 86,259,972 |
| 2025-03-13 | 11.18 | 11.19 | 10.7 | 10.89 | -2.51% | 82,228 | 89,390,335 |
| 2025-03-12 | 11.2 | 11.33 | 11.05 | 11.17 | +0.72% | 84,365 | 94,521,695 |
| 2025-03-11 | 10.94 | 11.24 | 10.94 | 11.09 | -1.51% | 104,455 | 115,855,627 |
| 2025-03-10 | 11.87 | 11.93 | 11.08 | 11.26 | +1.26% | 160,254 | 181,666,457 |
| 2025-03-07 | 11.33 | 11.45 | 11 | 11.12 | -1.85% | 97,054 | 109,184,114 |
| 2025-03-06 | 10.96 | 11.4 | 10.96 | 11.33 | +3.38% | 120,740 | 136,255,212 |
| 2025-03-05 | 10.9 | 11.04 | 10.74 | 10.96 | +0.27% | 74,856 | 81,388,160 |
| 2025-03-04 | 10.3 | 10.98 | 10.3 | 10.93 | +4% | 100,408 | 108,715,607 |
| 2025-03-03 | 10.5 | 10.79 | 10.27 | 10.51 | +1.55% | 98,378 | 104,082,328 |
| 2025-02-28 | 11.29 | 11.29 | 10.34 | 10.35 | -7.26% | 125,787 | 134,405,547 |
| 2025-02-27 | 11.33 | 11.48 | 10.98 | 11.16 | -1.41% | 114,040 | 127,630,632 |
| 2025-02-26 | 11.02 | 11.38 | 10.94 | 11.32 | +2.72% | 126,762 | 142,186,928 |
| 2025-02-25 | 10.8 | 11.18 | 10.75 | 11.02 | -0.09% | 112,003 | 123,096,634 |
| 2025-02-24 | 11.24 | 11.28 | 10.92 | 11.03 | -2.3% | 125,363 | 138,859,396 |
| 2025-02-21 | 10.86 | 11.29 | 10.76 | 11.29 | +3.86% | 155,935 | 172,901,822 |
| 2025-02-20 | 10.82 | 11.05 | 10.72 | 10.87 | +0.56% | 117,018 | 127,279,082 |
| 2025-02-19 | 10.65 | 10.91 | 10.52 | 10.81 | +2.76% | 128,746 | 138,724,850 |
| 2025-02-18 | 11.23 | 11.47 | 10.5 | 10.52 | -6.65% | 187,724 | 204,865,408 |
| 2025-02-17 | 11.7 | 11.9 | 11.21 | 11.27 | -0.35% | 339,195 | 391,884,902 |
| 2025-02-14 | 10.6 | 11.57 | 10.43 | 11.31 | +8.96% | 290,073 | 319,518,021 |
| 2025-02-13 | 10.53 | 10.58 | 10.2 | 10.38 | -2.17% | 121,110 | 125,626,307 |
| 2025-02-12 | 10.44 | 10.72 | 10.44 | 10.61 | +1.05% | 95,509 | 101,232,121 |
| 2025-02-11 | 10.7 | 10.72 | 10.38 | 10.5 | -3.4% | 129,752 | 136,733,881 |
| 2025-02-10 | 10.27 | 10.91 | 10.13 | 10.87 | +7.31% | 179,031 | 190,308,126 |
| 2025-02-07 | 9.8 | 10.26 | 9.79 | 10.13 | +3.26% | 128,818 | 129,084,690 |
| 2025-02-06 | 9.65 | 9.82 | 9.46 | 9.81 | +1.45% | 82,776 | 80,490,733 |
| 2025-02-05 | 9.23 | 9.83 | 9.22 | 9.67 | +4.99% | 101,675 | 97,924,043 |
| 2025-01-27 | 9.23 | 9.45 | 9.18 | 9.21 | -0.32% | 62,104 | 57,781,268 |
| 2025-01-24 | 8.85 | 9.29 | 8.8 | 9.24 | +4.29% | 90,358 | 82,393,696 |
| 2025-01-23 | 8.8 | 9.13 | 8.8 | 8.86 | +1.61% | 73,575 | 65,767,123 |
| 2025-01-22 | 8.84 | 8.84 | 8.66 | 8.72 | -1.02% | 33,602 | 29,347,994 |
| 2025-01-21 | 8.89 | 8.91 | 8.73 | 8.81 | -0.34% | 34,848 | 30,632,681 |
| 2025-01-20 | 8.81 | 8.91 | 8.71 | 8.84 | +0.8% | 47,526 | 41,993,328 |
| 2025-01-17 | 8.75 | 8.85 | 8.68 | 8.77 | 0% | 44,870 | 39,338,396 |
| 2025-01-16 | 8.86 | 8.98 | 8.71 | 8.77 | -0.34% | 52,623 | 46,499,542 |
| 2025-01-15 | 8.77 | 8.85 | 8.67 | 8.8 | +0.34% | 57,412 | 50,354,077 |
| 2025-01-14 | 8.5 | 8.83 | 8.44 | 8.77 | +4.03% | 86,000 | 75,125,238 |
| 2025-01-13 | 8.3 | 8.52 | 8.09 | 8.43 | +0.72% | 36,896 | 30,758,896 |
| 2025-01-10 | 8.69 | 8.81 | 8.37 | 8.37 | -3.57% | 50,494 | 43,521,060 |
| 2025-01-09 | 8.6 | 8.77 | 8.54 | 8.68 | +0.7% | 39,472 | 34,331,841 |
| 2025-01-08 | 8.77 | 8.81 | 8.37 | 8.62 | -1.6% | 62,535 | 53,713,831 |
| 2025-01-07 | 8.56 | 8.79 | 8.53 | 8.76 | +2.34% | 48,060 | 41,616,370 |
| 2025-01-06 | 8.62 | 8.69 | 8.4 | 8.56 | -0.93% | 55,728 | 47,716,681 |
| 2025-01-03 | 8.94 | 8.97 | 8.61 | 8.64 | -2.92% | 68,991 | 60,405,765 |
| 2025-01-02 | 9.18 | 9.25 | 8.8 | 8.9 | -3.16% | 86,178 | 77,679,697 |
| 2024-12-31 | 9.67 | 9.84 | 9.17 | 9.19 | -4.07% | 84,076 | 79,318,615 |
| 2024-12-30 | 9.7 | 9.77 | 9.38 | 9.58 | -2.04% | 66,612 | 63,850,952 |
| 2024-12-27 | 9.78 | 10.04 | 9.69 | 9.78 | -0.1% | 76,244 | 75,202,411 |
| 2024-12-26 | 9.66 | 9.97 | 9.64 | 9.79 | +1.35% | 77,436 | 76,069,092 |
| 2024-12-25 | 10.15 | 10.22 | 9.6 | 9.66 | -5.29% | 112,251 | 109,702,969 |
| 2024-12-24 | 10.4 | 10.49 | 10.06 | 10.2 | +0.2% | 73,384 | 75,255,559 |
| 2024-12-23 | 10.97 | 11.01 | 10.13 | 10.18 | -7.12% | 111,482 | 116,564,442 |
| 2024-12-20 | 10.56 | 11.08 | 10.48 | 10.96 | +2.91% | 100,656 | 109,569,500 |
| 2024-12-19 | 10.23 | 10.94 | 10.21 | 10.65 | +2.5% | 120,700 | 128,486,190 |
| 2024-12-18 | 10.29 | 10.58 | 9.9 | 10.39 | +1.56% | 87,712 | 90,531,014 |
| 2024-12-17 | 10.77 | 10.89 | 10.19 | 10.23 | -5.45% | 109,779 | 114,832,890 |
| 2024-12-16 | 10.88 | 11 | 10.68 | 10.82 | -0.82% | 70,269 | 76,340,333 |
| 2024-12-13 | 11.2 | 11.5 | 10.88 | 10.91 | -3.96% | 123,717 | 137,184,778 |
| 2024-12-12 | 11.7 | 11.81 | 11.14 | 11.36 | -1.47% | 148,001 | 168,431,402 |
| 2024-12-11 | 11.1 | 11.68 | 10.94 | 11.53 | +5.1% | 199,520 | 226,468,412 |
| 2024-12-10 | 11.13 | 11.33 | 10.93 | 10.97 | +2.24% | 161,073 | 179,293,622 |
| 2024-12-09 | 11.1 | 11.27 | 10.62 | 10.73 | -3.07% | 136,147 | 147,842,815 |
| 2024-12-06 | 11.28 | 11.35 | 10.95 | 11.07 | -0.98% | 126,803 | 141,411,723 |
| 2024-12-05 | 11.05 | 11.4 | 10.98 | 11.18 | +2.01% | 109,130 | 122,808,071 |
| 2024-12-04 | 11.12 | 11.37 | 10.86 | 10.96 | -1.44% | 106,911 | 119,119,431 |
| 2024-12-03 | 10.96 | 11.31 | 10.8 | 11.12 | +1.83% | 124,072 | 137,610,007 |
| 2024-12-02 | 11.15 | 11.16 | 10.83 | 10.92 | -0.09% | 85,119 | 92,919,027 |
| 2024-11-29 | 10.61 | 11.16 | 10.61 | 10.93 | +2.34% | 120,282 | 131,275,019 |
| 2024-11-28 | 10.77 | 11.3 | 10.67 | 10.68 | +0.75% | 178,794 | 196,945,517 |
| 2024-11-27 | 9.91 | 10.6 | 9.64 | 10.6 | +6.43% | 90,010 | 91,034,818 |
| 2024-11-26 | 10.3 | 10.47 | 9.95 | 9.96 | -3.95% | 77,255 | 78,204,909 |
| 2024-11-25 | 10.44 | 10.5 | 9.91 | 10.37 | +1.17% | 72,609 | 73,747,373 |
| 2024-11-22 | 10.58 | 11.18 | 10.23 | 10.25 | -4.12% | 111,713 | 120,079,242 |
| 2024-11-21 | 10.6 | 10.88 | 10.49 | 10.69 | +1.14% | 92,610 | 99,129,104 |
| 2024-11-20 | 9.99 | 10.68 | 9.94 | 10.57 | +5.81% | 106,328 | 110,823,064 |
| 2024-11-19 | 9.71 | 10 | 9.62 | 9.99 | +3.31% | 55,144 | 53,921,468 |
| 2024-11-18 | 10.36 | 10.48 | 9.63 | 9.67 | -7.11% | 90,880 | 89,793,617 |
| 2024-11-15 | 10.66 | 10.95 | 10.32 | 10.41 | -2.35% | 69,738 | 74,139,331 |
| 2024-11-14 | 11.05 | 11.07 | 10.6 | 10.66 | -3.88% | 72,063 | 78,061,205 |
| 2024-11-13 | 10.88 | 11.11 | 10.7 | 11.09 | +1.93% | 88,992 | 97,233,268 |
| 2024-11-12 | 11.12 | 11.24 | 10.75 | 10.88 | -1.98% | 104,979 | 115,320,369 |
| 2024-11-11 | 10.73 | 11.26 | 10.73 | 11.1 | +3.64% | 119,437 | 131,856,374 |
| 2024-11-08 | 10.95 | 11.15 | 10.67 | 10.71 | +0.09% | 118,408 | 129,080,524 |
| 2024-11-07 | 10.3 | 10.71 | 10.23 | 10.7 | +3.58% | 90,425 | 94,789,121 |
| 2024-11-06 | 10.5 | 10.59 | 10.15 | 10.33 | -0.58% | 74,174 | 76,885,455 |
| 2024-11-05 | 9.87 | 10.42 | 9.78 | 10.39 | +5.27% | 77,141 | 78,628,629 |
| 2024-11-04 | 9.68 | 9.95 | 9.6 | 9.87 | +1.54% | 47,641 | 46,824,561 |
| 2024-11-01 | 10.44 | 10.46 | 9.66 | 9.72 | -7.16% | 102,586 | 102,697,457 |
| 2024-10-31 | 10.3 | 10.67 | 10.15 | 10.47 | +3.25% | 95,312 | 99,390,515 |
| 2024-10-30 | 10.13 | 10.44 | 9.98 | 10.14 | -0.78% | 83,970 | 85,570,230 |
| 2024-10-29 | 10.48 | 10.62 | 10.2 | 10.22 | -2.39% | 76,072 | 79,169,094 |
| 2024-10-28 | 10.4 | 10.52 | 10.3 | 10.47 | +0.87% | 68,297 | 71,109,981 |
| 2024-10-25 | 10.36 | 10.44 | 10.08 | 10.38 | +0.1% | 111,676 | 114,705,371 |
| 2024-10-24 | 10.13 | 10.79 | 9.95 | 10.37 | +1.57% | 125,534 | 129,871,041 |
| 2024-10-23 | 10.15 | 10.6 | 9.98 | 10.21 | +0.89% | 102,017 | 105,535,291 |
| 2024-10-22 | 10.47 | 10.54 | 10.02 | 10.12 | -3.8% | 92,228 | 93,938,007 |
| 2024-10-21 | 10.39 | 10.79 | 10.39 | 10.52 | +2.24% | 92,889 | 98,276,657 |
| 2024-10-18 | 9.83 | 10.63 | 9.6 | 10.29 | +3.94% | 100,152 | 101,645,840 |
| 2024-10-17 | 9.94 | 10.3 | 9.85 | 9.9 | -0.4% | 69,094 | 69,842,957 |
| 2024-10-16 | 9.7 | 10.42 | 9.62 | 9.94 | +1.02% | 63,058 | 62,774,592 |
| 2024-10-15 | 10 | 10.37 | 9.8 | 9.84 | -2.09% | 77,480 | 78,280,202 |
| 2024-10-14 | 9.43 | 10.1 | 9.23 | 10.05 | +6.91% | 98,700 | 95,774,681 |
| 2024-10-11 | 10.05 | 10.2 | 9.29 | 9.4 | -6.93% | 125,228 | 121,401,114 |
| 2024-10-10 | 11.1 | 11.11 | 10.1 | 10.1 | -4.9% | 140,935 | 149,600,051 |
| 2024-10-09 | 10.74 | 11.42 | 10.5 | 10.62 | -6.02% | 203,069 | 222,160,854 |
| 2024-10-08 | 11.37 | 11.38 | 10.04 | 11.3 | +19.07% | 196,968 | 214,529,333 |
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：