股票概览
10.8
-2.88%
-0.32
11.16
开盘价
11.16
最高价
10.45
最低价
243,613
成交量
数据更新至: 2025-03-25
技术指标
11.90
MA5 (5日均线)
12.32
MA10 (10日均线)
12.02
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 | 11.16 | 11.16 | 10.45 | 10.8 | -2.88% | 243,613 | 261,516,763 |
| 2025-03-24 | 12.12 | 12.17 | 10.91 | 11.12 | -8.25% | 578,612 | 655,004,638 |
| 2025-03-21 | 12.7 | 12.76 | 12.01 | 12.12 | -5.46% | 432,364 | 531,481,602 |
| 2025-03-20 | 12.7 | 13.18 | 12.52 | 12.82 | +1.42% | 470,809 | 608,629,240 |
| 2025-03-19 | 12.62 | 12.85 | 12.42 | 12.64 | -1.1% | 340,668 | 429,715,437 |
| 2025-03-18 | 12.67 | 13.18 | 12.66 | 12.78 | +1.27% | 502,416 | 647,616,144 |
| 2025-03-17 | 12.93 | 13.11 | 12.6 | 12.62 | -3% | 485,617 | 619,383,026 |
| 2025-03-14 | 12.51 | 13.2 | 12.03 | 13.01 | +1.88% | 785,408 | 992,145,917 |
| 2025-03-13 | 12.56 | 13.1 | 12.27 | 12.77 | +1.75% | 1,167,937 | 1,486,124,804 |
| 2025-03-12 | 11.42 | 12.55 | 11.31 | 12.55 | +9.99% | 740,845 | 897,424,696 |
| 2025-03-11 | 11.49 | 11.71 | 11.27 | 11.41 | -3.88% | 416,598 | 476,067,276 |
| 2025-03-10 | 11.99 | 12.3 | 11.47 | 11.87 | +2.24% | 530,416 | 627,344,360 |
| 2025-03-07 | 11.88 | 11.95 | 11.54 | 11.61 | -3.01% | 232,113 | 272,067,273 |
| 2025-03-06 | 11.85 | 12.03 | 11.72 | 11.97 | +1.87% | 239,399 | 285,237,875 |
| 2025-03-05 | 11.88 | 11.95 | 11.59 | 11.75 | -1.18% | 184,124 | 216,137,472 |
| 2025-03-04 | 11.5 | 12.14 | 11.45 | 11.89 | +2.59% | 308,734 | 368,052,401 |
| 2025-03-03 | 11.31 | 11.93 | 11.09 | 11.59 | +2.66% | 322,295 | 374,725,071 |
| 2025-02-28 | 11.78 | 11.92 | 11.25 | 11.29 | -4.48% | 270,628 | 312,550,352 |
| 2025-02-27 | 12.03 | 12.15 | 11.6 | 11.82 | -1.5% | 267,928 | 316,649,548 |
| 2025-02-26 | 12.23 | 12.27 | 11.89 | 12 | -2.28% | 303,397 | 364,096,480 |
| 2025-02-25 | 11.97 | 12.56 | 11.86 | 12.28 | +0.99% | 413,981 | 506,316,075 |
| 2025-02-24 | 12.46 | 12.5 | 12.07 | 12.16 | -2.72% | 378,865 | 463,909,149 |
| 2025-02-21 | 12.37 | 12.61 | 12.12 | 12.5 | +1.05% | 409,114 | 507,039,624 |
| 2025-02-20 | 12.19 | 12.88 | 12.19 | 12.37 | +3% | 656,650 | 823,082,584 |
| 2025-02-19 | 11.8 | 12.21 | 11.75 | 12.01 | +1.44% | 405,183 | 486,231,195 |
| 2025-02-18 | 12.4 | 12.62 | 11.8 | 11.84 | -7.36% | 720,642 | 881,055,368 |
| 2025-02-17 | 13 | 13.77 | 12.66 | 12.78 | +2.08% | 1,263,238 | 1,669,252,330 |
| 2025-02-14 | 12.18 | 12.52 | 11.8 | 12.52 | +10.02% | 778,233 | 957,058,945 |
| 2025-02-13 | 11.74 | 11.8 | 11.37 | 11.38 | -2.98% | 311,622 | 357,689,933 |
| 2025-02-12 | 11.33 | 11.98 | 11.28 | 11.73 | +2.89% | 445,926 | 520,104,485 |
| 2025-02-11 | 11.84 | 11.88 | 11.29 | 11.4 | -4.84% | 507,220 | 580,364,974 |
| 2025-02-10 | 11.75 | 12.2 | 11.51 | 11.98 | +4.17% | 738,959 | 876,312,999 |
| 2025-02-07 | 10.83 | 11.91 | 10.75 | 11.5 | +6.19% | 809,280 | 924,383,483 |
| 2025-02-06 | 10.85 | 10.97 | 10.45 | 10.83 | +1.69% | 508,061 | 544,224,218 |
| 2025-02-05 | 9.9 | 10.65 | 9.83 | 10.65 | +10.02% | 421,221 | 435,760,375 |
| 2025-01-27 | 9.86 | 9.95 | 9.63 | 9.68 | -0.82% | 129,400 | 126,219,616 |
| 2025-01-24 | 9.66 | 9.88 | 9.6 | 9.76 | +1.04% | 215,628 | 210,384,801 |
| 2025-01-23 | 9.97 | 10.23 | 9.66 | 9.66 | -1.93% | 211,826 | 210,191,875 |
| 2025-01-22 | 9.94 | 10 | 9.8 | 9.85 | -1.5% | 130,875 | 129,317,426 |
| 2025-01-21 | 10.16 | 10.3 | 9.96 | 10 | -2.25% | 157,992 | 158,859,476 |
| 2025-01-20 | 10.25 | 10.43 | 10.19 | 10.23 | -0.39% | 161,621 | 166,065,114 |
| 2025-01-17 | 10.15 | 10.49 | 10.06 | 10.27 | +0.49% | 186,897 | 191,899,451 |
| 2025-01-16 | 10.35 | 10.58 | 10.16 | 10.22 | -0.68% | 160,525 | 165,908,350 |
| 2025-01-15 | 10.5 | 10.53 | 10.13 | 10.29 | -1.91% | 173,361 | 178,030,734 |
| 2025-01-14 | 10.02 | 10.5 | 9.98 | 10.49 | +5.22% | 263,495 | 271,325,000 |
| 2025-01-13 | 9.96 | 10.09 | 9.74 | 9.97 | -1.48% | 153,945 | 152,809,664 |
| 2025-01-10 | 10.15 | 10.34 | 9.97 | 10.12 | -0.39% | 187,895 | 190,406,273 |
| 2025-01-09 | 9.96 | 10.21 | 9.92 | 10.16 | +1.2% | 159,413 | 161,424,791 |
| 2025-01-08 | 10.15 | 10.3 | 9.73 | 10.04 | -0.5% | 189,324 | 189,758,855 |
| 2025-01-07 | 10 | 10.12 | 9.86 | 10.09 | +1.31% | 136,842 | 136,757,794 |
| 2025-01-06 | 10.06 | 10.15 | 9.81 | 9.96 | -0.99% | 187,366 | 187,090,000 |
| 2025-01-03 | 10.5 | 10.55 | 10 | 10.06 | -4.19% | 228,847 | 234,736,426 |
| 2025-01-02 | 10.95 | 11.03 | 10.38 | 10.5 | -4.37% | 249,301 | 266,642,254 |
| 2024-12-31 | 11.4 | 11.6 | 10.98 | 10.98 | -3.17% | 199,811 | 222,507,318 |
| 2024-12-30 | 11.31 | 11.45 | 11.03 | 11.34 | -0.26% | 147,477 | 166,724,501 |
| 2024-12-27 | 11.4 | 11.63 | 11.27 | 11.37 | +0.26% | 179,804 | 205,980,418 |
| 2024-12-26 | 11.46 | 11.54 | 11.3 | 11.34 | -0.96% | 184,630 | 210,830,714 |
| 2024-12-25 | 11.91 | 12 | 11.2 | 11.45 | -3.54% | 262,668 | 300,589,216 |
| 2024-12-24 | 11.84 | 11.97 | 11.65 | 11.87 | +0.17% | 145,081 | 171,367,773 |
| 2024-12-23 | 12.51 | 12.55 | 11.8 | 11.85 | -5.28% | 293,473 | 352,479,341 |
| 2024-12-20 | 12.31 | 12.76 | 12.22 | 12.51 | +1.38% | 200,470 | 251,490,766 |
| 2024-12-19 | 12.13 | 12.39 | 11.97 | 12.34 | +0.57% | 156,006 | 191,378,736 |
| 2024-12-18 | 12.13 | 12.84 | 11.93 | 12.27 | +1.4% | 267,640 | 331,908,021 |
| 2024-12-17 | 12.53 | 12.59 | 12 | 12.1 | -3.97% | 271,745 | 331,966,289 |
| 2024-12-16 | 12.72 | 12.96 | 12.5 | 12.6 | -0.94% | 195,630 | 248,258,780 |
| 2024-12-13 | 13.19 | 13.19 | 12.69 | 12.72 | -3.78% | 276,628 | 355,751,303 |
| 2024-12-12 | 12.99 | 13.22 | 12.9 | 13.22 | +1.69% | 260,375 | 340,712,496 |
| 2024-12-11 | 12.92 | 13.1 | 12.84 | 13 | +0.7% | 204,196 | 264,434,020 |
| 2024-12-10 | 13.45 | 13.45 | 12.9 | 12.91 | -1% | 333,027 | 436,636,411 |
| 2024-12-09 | 13.64 | 13.72 | 12.84 | 13.04 | -4.12% | 426,335 | 559,130,876 |
| 2024-12-06 | 13.64 | 14 | 13.31 | 13.6 | -0.73% | 315,990 | 430,520,144 |
| 2024-12-05 | 13.3 | 13.81 | 13.13 | 13.7 | +2.54% | 285,961 | 388,637,610 |
| 2024-12-04 | 13.88 | 14.11 | 13.25 | 13.36 | -4.23% | 412,720 | 557,975,884 |
| 2024-12-03 | 14.05 | 14.42 | 13.7 | 13.95 | -0.29% | 441,642 | 617,450,286 |
| 2024-12-02 | 14.1 | 14.25 | 13.89 | 13.99 | -1.27% | 432,448 | 606,807,937 |
| 2024-11-29 | 13.41 | 14.5 | 13.3 | 14.17 | +7.02% | 678,387 | 948,929,728 |
| 2024-11-28 | 13.69 | 14.03 | 13.21 | 13.24 | -4.47% | 652,205 | 885,573,521 |
| 2024-11-27 | 12.6 | 13.86 | 12.22 | 13.86 | +10% | 874,913 | 1,176,616,914 |
| 2024-11-26 | 13.23 | 13.35 | 12.55 | 12.6 | -3.74% | 369,505 | 472,124,375 |
| 2024-11-25 | 14.08 | 14.3 | 12.52 | 13.09 | -3.32% | 653,768 | 855,219,354 |
| 2024-11-22 | 14 | 14.8 | 13.45 | 13.54 | -4.65% | 900,623 | 1,268,096,690 |
| 2024-11-21 | 14 | 14.89 | 13.9 | 14.2 | +4.87% | 1,473,016 | 2,156,554,257 |
| 2024-11-20 | 12.38 | 13.54 | 12.26 | 13.54 | +9.99% | 298,395 | 392,926,050 |
| 2024-11-19 | 12 | 12.32 | 11.83 | 12.31 | +2.93% | 341,214 | 411,633,149 |
| 2024-11-18 | 13.01 | 13.07 | 11.81 | 11.96 | -8.49% | 522,230 | 641,287,989 |
| 2024-11-15 | 13.3 | 13.65 | 13.03 | 13.07 | -3.19% | 338,644 | 453,411,559 |
| 2024-11-14 | 13.91 | 14.06 | 13.4 | 13.5 | -2.88% | 390,721 | 535,521,042 |
| 2024-11-13 | 14.83 | 14.93 | 13.76 | 13.9 | -8.01% | 716,505 | 1,020,276,811 |
| 2024-11-12 | 15 | 15.98 | 14.72 | 15.11 | +1.07% | 853,563 | 1,309,495,868 |
| 2024-11-11 | 14.22 | 15.49 | 14.09 | 14.95 | +5.13% | 975,726 | 1,447,655,920 |
| 2024-11-08 | 14.14 | 14.59 | 13.87 | 14.22 | +2.01% | 756,928 | 1,075,807,441 |
| 2024-11-07 | 13.47 | 13.98 | 13.28 | 13.94 | +2.5% | 503,983 | 687,520,926 |
| 2024-11-06 | 13.88 | 14.2 | 13.3 | 13.6 | -2.09% | 633,930 | 871,487,336 |
| 2024-11-05 | 13.46 | 14.06 | 13.4 | 13.89 | +3.43% | 688,960 | 954,106,962 |
| 2024-11-04 | 13.21 | 13.6 | 13.18 | 13.43 | -0.67% | 472,570 | 630,718,623 |
| 2024-11-01 | 14.5 | 14.59 | 13.3 | 13.52 | -7.65% | 940,460 | 1,294,632,098 |
| 2024-10-31 | 14.7 | 15.43 | 14.43 | 14.64 | -2.4% | 968,105 | 1,438,488,919 |
| 2024-10-30 | 14.9 | 15.58 | 14.59 | 15 | +1.35% | 1,055,762 | 1,593,896,372 |
| 2024-10-29 | 14.89 | 15.7 | 14.7 | 14.8 | 0% | 1,100,535 | 1,679,838,363 |
| 2024-10-28 | 15.6 | 16.27 | 14.41 | 14.8 | -7.38% | 1,291,501 | 1,914,643,671 |
| 2024-10-25 | 16.45 | 16.65 | 15.4 | 15.98 | -0.19% | 959,613 | 1,516,287,944 |
| 2024-10-24 | 16.72 | 17.35 | 15.7 | 16.01 | -4.25% | 1,383,731 | 2,258,463,788 |
| 2024-10-23 | 15.21 | 16.72 | 14.9 | 16.72 | +10% | 1,241,614 | 2,024,403,101 |
| 2024-10-22 | 14.3 | 15.71 | 13.96 | 15.2 | +5.34% | 1,081,061 | 1,611,406,123 |
| 2024-10-21 | 13.53 | 14.43 | 13.43 | 14.43 | +9.98% | 1,068,958 | 1,519,035,085 |
| 2024-10-18 | 11.91 | 13.12 | 11.91 | 13.12 | +9.97% | 744,935 | 948,536,049 |
| 2024-10-17 | 11.9 | 12.71 | 11.74 | 11.93 | +2.14% | 877,917 | 1,068,550,406 |
| 2024-10-16 | 10.55 | 11.78 | 10.55 | 11.68 | +9.06% | 806,901 | 917,887,435 |
| 2024-10-15 | 10.77 | 11.46 | 10.55 | 10.71 | +0.37% | 697,662 | 771,211,856 |
| 2024-10-14 | 10.06 | 10.67 | 9.87 | 10.67 | +10% | 559,942 | 579,017,005 |
| 2024-10-11 | 9.85 | 10.26 | 9.43 | 9.7 | -3.19% | 583,268 | 573,493,107 |
| 2024-10-10 | 11.28 | 11.38 | 10 | 10.02 | -9.24% | 949,224 | 1,003,606,576 |
| 2024-10-09 | 11 | 11.3 | 10.27 | 11.04 | +7.5% | 1,138,428 | 1,267,018,410 |
| 2024-10-08 | 10.27 | 10.27 | 9.76 | 10.27 | +9.96% | 500,967 | 510,901,116 |
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：