股票概览
11.03
+0.91%
+0.1
10.87
开盘价
11.16
最高价
10.87
最低价
204,563
成交量
数据更新至: 2025-03-25
技术指标
11.38
MA5 (5日均线)
11.62
MA10 (10日均线)
11.82
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 | 10.87 | 11.16 | 10.87 | 11.03 | +0.91% | 204,563 | 225,516,637 |
| 2025-03-24 | 11.21 | 11.26 | 10.6 | 10.93 | -3.27% | 452,361 | 494,344,425 |
| 2025-03-21 | 11.77 | 11.77 | 11.27 | 11.3 | -4.88% | 638,468 | 731,434,589 |
| 2025-03-20 | 11.74 | 12.3 | 11.73 | 11.88 | +1.02% | 783,185 | 946,154,343 |
| 2025-03-19 | 11.75 | 11.96 | 11.51 | 11.76 | -0.76% | 497,861 | 581,122,921 |
| 2025-03-18 | 11.78 | 11.96 | 11.75 | 11.85 | +0.77% | 475,161 | 562,838,978 |
| 2025-03-17 | 11.78 | 11.85 | 11.62 | 11.76 | 0% | 349,331 | 410,003,942 |
| 2025-03-14 | 11.8 | 11.88 | 11.56 | 11.76 | +0.51% | 475,103 | 557,683,013 |
| 2025-03-13 | 12.16 | 12.22 | 11.5 | 11.7 | -4.41% | 793,055 | 932,641,946 |
| 2025-03-12 | 12.39 | 12.63 | 12.21 | 12.24 | -1.53% | 858,572 | 1,059,805,501 |
| 2025-03-11 | 11.93 | 12.6 | 11.81 | 12.43 | +2.73% | 1,048,709 | 1,292,568,759 |
| 2025-03-10 | 12.28 | 12.32 | 12.03 | 12.1 | -3.12% | 832,083 | 1,011,643,143 |
| 2025-03-07 | 11.86 | 12.97 | 11.84 | 12.49 | +4.34% | 1,605,597 | 1,975,229,021 |
| 2025-03-06 | 11.88 | 12.13 | 11.79 | 11.97 | +0.25% | 943,896 | 1,128,128,126 |
| 2025-03-05 | 12.19 | 12.24 | 11.72 | 11.94 | -2.69% | 951,086 | 1,133,380,843 |
| 2025-03-04 | 12.01 | 12.38 | 11.84 | 12.27 | +1.15% | 1,345,438 | 1,632,407,946 |
| 2025-03-03 | 11.28 | 12.38 | 11.26 | 12.13 | +7.54% | 1,507,227 | 1,798,732,288 |
| 2025-02-28 | 11.54 | 11.84 | 11.26 | 11.28 | -4.08% | 696,278 | 795,727,236 |
| 2025-02-27 | 11.95 | 12.18 | 11.5 | 11.76 | -0.68% | 981,817 | 1,162,936,548 |
| 2025-02-26 | 11.48 | 12.09 | 11.48 | 11.84 | +2.6% | 1,066,678 | 1,261,863,093 |
| 2025-02-25 | 11.42 | 11.76 | 11.38 | 11.54 | -1.2% | 635,395 | 736,407,950 |
| 2025-02-24 | 11.5 | 11.85 | 11.37 | 11.68 | +1.65% | 841,925 | 983,758,299 |
| 2025-02-21 | 11.46 | 11.6 | 11.33 | 11.49 | -0.78% | 644,849 | 738,710,579 |
| 2025-02-20 | 11.7 | 11.89 | 11.43 | 11.58 | +0.17% | 947,941 | 1,107,391,961 |
| 2025-02-19 | 10.88 | 11.56 | 10.85 | 11.56 | +5.96% | 906,159 | 1,026,589,373 |
| 2025-02-18 | 11.37 | 11.5 | 10.91 | 10.91 | -4.05% | 711,972 | 796,574,182 |
| 2025-02-17 | 11.16 | 11.44 | 11.15 | 11.37 | +1.34% | 469,336 | 531,475,347 |
| 2025-02-14 | 11.37 | 11.55 | 11.16 | 11.22 | -1.41% | 515,038 | 582,077,267 |
| 2025-02-13 | 11.84 | 11.92 | 11.38 | 11.38 | -4.53% | 818,464 | 948,533,176 |
| 2025-02-12 | 11.84 | 12.01 | 11.78 | 11.92 | +0.08% | 615,628 | 731,503,990 |
| 2025-02-11 | 12.15 | 12.16 | 11.84 | 11.91 | -1.98% | 657,642 | 784,620,160 |
| 2025-02-10 | 12.08 | 12.17 | 11.88 | 12.15 | -0.33% | 849,916 | 1,022,347,601 |
| 2025-02-07 | 12.2 | 12.38 | 11.91 | 12.19 | -1.14% | 1,373,881 | 1,673,306,825 |
| 2025-02-06 | 11.73 | 12.36 | 11.71 | 12.33 | +5.2% | 1,443,895 | 1,750,903,956 |
| 2025-02-05 | 11.17 | 12.06 | 11.01 | 11.72 | +6.93% | 1,205,102 | 1,403,424,484 |
| 2025-01-27 | 11.69 | 11.74 | 10.96 | 10.96 | -6.24% | 794,127 | 892,548,752 |
| 2025-01-24 | 11.25 | 11.77 | 11.15 | 11.69 | +3% | 955,212 | 1,099,311,615 |
| 2025-01-23 | 11.48 | 11.84 | 11.35 | 11.35 | -0.26% | 1,071,722 | 1,243,858,571 |
| 2025-01-22 | 11.45 | 11.66 | 11.28 | 11.38 | -1.04% | 840,908 | 964,466,546 |
| 2025-01-21 | 11.85 | 11.89 | 11.15 | 11.5 | -3.77% | 1,341,703 | 1,534,812,960 |
| 2025-01-20 | 11.8 | 12.27 | 11.8 | 11.95 | -0.91% | 1,122,302 | 1,343,351,985 |
| 2025-01-17 | 12.18 | 12.67 | 11.78 | 12.06 | -2.58% | 1,617,917 | 1,978,248,231 |
| 2025-01-16 | 12.5 | 13.09 | 12.35 | 12.38 | -4.84% | 2,215,326 | 2,804,556,364 |
| 2025-01-15 | 11.61 | 13.01 | 11.37 | 13.01 | +9.97% | 2,791,005 | 3,476,834,216 |
| 2025-01-14 | 11.1 | 12.35 | 10.96 | 11.83 | +5.06% | 1,803,541 | 2,091,958,708 |
| 2025-01-13 | 10.83 | 11.5 | 10.76 | 11.26 | +0.63% | 1,449,886 | 1,629,174,520 |
| 2025-01-10 | 10.8 | 11.46 | 10.45 | 11.19 | +2.47% | 2,052,330 | 2,250,742,566 |
| 2025-01-09 | 10.13 | 11.13 | 10.13 | 10.92 | +7.91% | 1,815,584 | 1,976,391,537 |
| 2025-01-08 | 10.22 | 10.35 | 9.63 | 10.12 | -3.16% | 867,774 | 866,851,469 |
| 2025-01-07 | 10.2 | 10.65 | 10.14 | 10.45 | +0.48% | 1,038,754 | 1,079,856,372 |
| 2025-01-06 | 9.74 | 10.48 | 9.38 | 10.4 | +5.91% | 1,229,802 | 1,232,754,348 |
| 2025-01-03 | 9.6 | 10.43 | 9.37 | 9.82 | +3.59% | 1,140,773 | 1,143,045,539 |
| 2025-01-02 | 9.7 | 9.89 | 9.34 | 9.48 | -2.57% | 369,245 | 355,286,535 |
| 2024-12-31 | 10.16 | 10.21 | 9.72 | 9.73 | -4.23% | 400,540 | 396,961,407 |
| 2024-12-30 | 10.25 | 10.34 | 10.07 | 10.16 | -1.84% | 310,287 | 315,490,466 |
| 2024-12-27 | 10.3 | 10.55 | 10.22 | 10.35 | +0.29% | 428,421 | 445,775,357 |
| 2024-12-26 | 10.11 | 10.49 | 10.1 | 10.32 | +2.08% | 419,239 | 432,442,619 |
| 2024-12-25 | 10.23 | 10.36 | 10.04 | 10.11 | -0.88% | 381,282 | 387,834,602 |
| 2024-12-24 | 10.12 | 10.25 | 10.05 | 10.2 | +0.69% | 264,550 | 268,473,004 |
| 2024-12-23 | 10.52 | 10.6 | 10.03 | 10.13 | -4.07% | 479,169 | 491,104,412 |
| 2024-12-20 | 10.45 | 10.68 | 10.45 | 10.56 | +1.05% | 398,682 | 422,075,057 |
| 2024-12-19 | 10.55 | 10.63 | 10.29 | 10.45 | -2.52% | 473,010 | 493,831,946 |
| 2024-12-18 | 10.6 | 10.84 | 10.43 | 10.72 | +2.29% | 548,466 | 586,214,226 |
| 2024-12-17 | 10.6 | 10.88 | 10.45 | 10.48 | -1.6% | 598,947 | 640,735,778 |
| 2024-12-16 | 10.95 | 10.95 | 10.54 | 10.65 | -4.74% | 893,389 | 957,797,741 |
| 2024-12-13 | 11.53 | 11.73 | 11.15 | 11.18 | -3.79% | 767,945 | 880,963,848 |
| 2024-12-12 | 11.86 | 11.87 | 11.45 | 11.62 | -2.19% | 759,096 | 880,576,866 |
| 2024-12-11 | 11.61 | 11.92 | 11.44 | 11.88 | +0.85% | 716,984 | 841,971,865 |
| 2024-12-10 | 12.24 | 12.31 | 11.78 | 11.78 | -1.59% | 1,020,670 | 1,225,174,149 |
| 2024-12-09 | 11.65 | 12.3 | 11.64 | 11.97 | 0% | 949,446 | 1,140,944,667 |
| 2024-12-06 | 12.34 | 12.43 | 11.8 | 11.97 | -5.97% | 1,556,384 | 1,881,155,377 |
| 2024-12-05 | 12.54 | 13.18 | 12.12 | 12.73 | +1.52% | 2,398,298 | 3,021,560,326 |
| 2024-12-04 | 11.55 | 12.54 | 11.1 | 12.54 | +10% | 2,211,768 | 2,641,432,254 |
| 2024-12-03 | 11 | 12.01 | 10.9 | 11.4 | +3.64% | 1,605,042 | 1,836,299,746 |
| 2024-12-02 | 10.37 | 11.26 | 10.37 | 11 | +5.57% | 1,225,561 | 1,316,128,205 |
| 2024-11-29 | 10.22 | 10.55 | 10.05 | 10.42 | +2.06% | 978,363 | 1,011,069,167 |
| 2024-11-28 | 10.41 | 10.65 | 10.18 | 10.21 | -2.58% | 978,022 | 1,018,069,627 |
| 2024-11-27 | 10.4 | 10.8 | 9.95 | 10.48 | -3.05% | 1,280,681 | 1,315,865,518 |
| 2024-11-26 | 11.72 | 11.99 | 10.81 | 10.81 | -9.99% | 1,505,308 | 1,696,356,293 |
| 2024-11-25 | 11.2 | 12.48 | 11.2 | 12.01 | +0.25% | 2,183,518 | 2,597,462,742 |
| 2024-11-22 | 10.65 | 11.98 | 10.4 | 11.98 | +10.01% | 2,531,444 | 2,869,537,870 |
| 2024-11-21 | 10.86 | 11.28 | 10.53 | 10.89 | -0.37% | 1,418,899 | 1,540,411,303 |
| 2024-11-20 | 10.29 | 11.1 | 10.11 | 10.93 | +6.12% | 1,616,851 | 1,729,903,856 |
| 2024-11-19 | 9.98 | 10.33 | 9.86 | 10.3 | +4.67% | 1,191,700 | 1,201,771,849 |
| 2024-11-18 | 10.5 | 10.6 | 9.7 | 9.84 | -8.29% | 1,450,003 | 1,469,072,838 |
| 2024-11-15 | 10.84 | 11.25 | 10.73 | 10.73 | -9.98% | 1,825,803 | 1,981,888,343 |
| 2024-11-14 | 12.5 | 12.74 | 11.92 | 11.92 | -9.97% | 1,005,374 | 1,214,818,226 |
| 2024-11-13 | 15.35 | 15.88 | 13.24 | 13.24 | -9.99% | 2,672,767 | 3,719,970,856 |
| 2024-11-12 | 12.88 | 14.71 | 12.88 | 14.71 | +10.02% | 2,971,773 | 4,271,036,858 |
| 2024-11-11 | 12.42 | 14.6 | 12.42 | 13.37 | +0.75% | 3,178,303 | 4,394,102,091 |
| 2024-11-08 | 12 | 13.27 | 11.66 | 13.27 | +10.03% | 3,257,087 | 4,202,607,662 |
| 2024-11-07 | 12.06 | 12.06 | 11.89 | 12.06 | +10.04% | 2,220,970 | 2,677,434,856 |
| 2024-11-06 | 10.96 | 10.96 | 10.96 | 10.96 | +10.04% | 57,577 | 63,104,173 |
| 2024-11-05 | 9.96 | 9.96 | 9.96 | 9.96 | +10.06% | 115,724 | 115,260,905 |
| 2024-11-04 | 9.05 | 9.05 | 9.05 | 9.05 | +9.96% | 130,042 | 117,687,793 |
| 2024-11-01 | 8.23 | 8.23 | 8.23 | 8.23 | +10.03% | 119,357 | 98,230,827 |
| 2024-10-31 | 6.76 | 7.48 | 6.7 | 7.48 | +10% | 551,405 | 393,041,992 |
| 2024-10-30 | 6.75 | 6.92 | 6.65 | 6.8 | +1.49% | 479,983 | 325,211,962 |
| 2024-10-29 | 6.8 | 6.86 | 6.65 | 6.7 | -1.62% | 383,437 | 258,829,012 |
| 2024-10-28 | 6.72 | 6.83 | 6.58 | 6.81 | +2.87% | 413,386 | 278,208,146 |
| 2024-10-25 | 6.44 | 6.67 | 6.42 | 6.62 | +2.8% | 320,491 | 209,720,949 |
| 2024-10-24 | 6.41 | 6.5 | 6.37 | 6.44 | -0.62% | 166,874 | 107,175,756 |
| 2024-10-23 | 6.33 | 6.54 | 6.31 | 6.48 | +1.89% | 308,440 | 199,162,306 |
| 2024-10-22 | 6.4 | 6.6 | 6.32 | 6.36 | +0.95% | 389,595 | 250,455,391 |
| 2024-10-21 | 6.21 | 6.33 | 6.14 | 6.3 | +2.27% | 259,733 | 162,461,199 |
| 2024-10-18 | 6.01 | 6.25 | 5.98 | 6.16 | +2.33% | 195,042 | 119,427,595 |
| 2024-10-17 | 6.08 | 6.18 | 6.01 | 6.02 | -1.15% | 128,387 | 78,051,681 |
| 2024-10-16 | 6.03 | 6.17 | 6.02 | 6.09 | -0.16% | 132,398 | 80,705,011 |
| 2024-10-15 | 6.22 | 6.29 | 6.09 | 6.1 | -2.4% | 160,253 | 99,110,392 |
| 2024-10-14 | 6.06 | 6.27 | 6.03 | 6.25 | +3.14% | 183,451 | 112,705,581 |
| 2024-10-11 | 6.3 | 6.32 | 5.99 | 6.06 | -3.5% | 189,292 | 115,642,379 |
| 2024-10-10 | 6.39 | 6.52 | 6.22 | 6.28 | -1.26% | 247,287 | 157,546,212 |
| 2024-10-09 | 6.7 | 6.75 | 6.32 | 6.36 | -6.88% | 316,709 | 206,806,852 |
| 2024-10-08 | 7.07 | 7.08 | 6.52 | 6.83 | +6.06% | 483,002 | 329,368,402 |
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：