股票概览
10.9
-0.46%
-0.05
10.94
开盘价
11.07
最高价
10.74
最低价
103,989
成交量
数据更新至: 2025-03-25
技术指标
11.12
MA5 (5日均线)
11.23
MA10 (10日均线)
10.94
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 | 10.94 | 11.07 | 10.74 | 10.9 | -0.46% | 103,989 | 113,469,537 |
| 2025-03-24 | 11.06 | 11.15 | 10.63 | 10.95 | -0.45% | 191,761 | 209,208,640 |
| 2025-03-21 | 11.19 | 11.28 | 10.94 | 11 | -2.05% | 182,251 | 202,012,469 |
| 2025-03-20 | 11.4 | 11.49 | 11.2 | 11.23 | -2.35% | 248,944 | 281,131,218 |
| 2025-03-19 | 11.7 | 11.7 | 11.42 | 11.5 | -2.46% | 247,544 | 285,736,726 |
| 2025-03-18 | 11.39 | 11.84 | 11.38 | 11.79 | +3.69% | 293,149 | 341,271,304 |
| 2025-03-17 | 11.46 | 11.46 | 11.23 | 11.37 | -0.35% | 176,872 | 200,327,261 |
| 2025-03-14 | 11.01 | 11.47 | 10.94 | 11.41 | +3.45% | 259,354 | 292,275,729 |
| 2025-03-13 | 11.12 | 11.2 | 10.79 | 11.03 | -1.08% | 180,693 | 198,252,790 |
| 2025-03-12 | 10.99 | 11.29 | 10.91 | 11.15 | +1.64% | 219,249 | 243,900,511 |
| 2025-03-11 | 10.65 | 11.05 | 10.65 | 10.97 | +1.29% | 173,781 | 189,542,138 |
| 2025-03-10 | 10.79 | 10.9 | 10.65 | 10.83 | +0.46% | 121,878 | 131,039,078 |
| 2025-03-07 | 10.69 | 11.1 | 10.63 | 10.78 | +0.56% | 189,621 | 206,519,923 |
| 2025-03-06 | 10.5 | 10.82 | 10.49 | 10.72 | +2.1% | 140,780 | 150,638,714 |
| 2025-03-05 | 10.42 | 10.55 | 10.34 | 10.5 | +0.38% | 99,868 | 104,299,860 |
| 2025-03-04 | 10.23 | 10.5 | 10.2 | 10.46 | +1.65% | 93,552 | 97,222,435 |
| 2025-03-03 | 10.28 | 10.48 | 10.14 | 10.29 | +0.68% | 119,616 | 123,899,542 |
| 2025-02-28 | 10.73 | 10.76 | 10.17 | 10.22 | -5.28% | 157,552 | 164,164,616 |
| 2025-02-27 | 11 | 11.03 | 10.6 | 10.79 | -1.73% | 164,480 | 177,178,769 |
| 2025-02-26 | 10.9 | 11.04 | 10.89 | 10.98 | +0.18% | 135,528 | 148,612,425 |
| 2025-02-25 | 10.85 | 11.08 | 10.79 | 10.96 | -0.45% | 140,303 | 153,517,499 |
| 2025-02-24 | 11.2 | 11.2 | 10.89 | 11.01 | -1.43% | 201,416 | 221,521,038 |
| 2025-02-21 | 11.13 | 11.29 | 11 | 11.17 | +0.18% | 247,461 | 276,122,845 |
| 2025-02-20 | 10.81 | 11.17 | 10.75 | 11.15 | +3.15% | 246,516 | 271,462,255 |
| 2025-02-19 | 10.61 | 10.84 | 10.59 | 10.81 | +1.5% | 119,820 | 128,991,325 |
| 2025-02-18 | 10.95 | 11.07 | 10.58 | 10.65 | -2.92% | 136,364 | 147,683,246 |
| 2025-02-17 | 10.79 | 11.07 | 10.79 | 10.97 | +1.76% | 160,339 | 175,558,294 |
| 2025-02-14 | 10.73 | 10.93 | 10.62 | 10.78 | +0.09% | 138,770 | 149,828,901 |
| 2025-02-13 | 11.02 | 11.06 | 10.73 | 10.77 | -2.27% | 150,930 | 163,492,909 |
| 2025-02-12 | 11 | 11.04 | 10.89 | 11.02 | +0.18% | 167,915 | 184,298,674 |
| 2025-02-11 | 11.02 | 11.15 | 10.95 | 11 | -0.45% | 183,913 | 203,327,875 |
| 2025-02-10 | 10.9 | 11.3 | 10.87 | 11.05 | +1.47% | 215,954 | 237,832,463 |
| 2025-02-07 | 10.75 | 11.05 | 10.7 | 10.89 | +1.4% | 280,094 | 304,156,936 |
| 2025-02-06 | 10.23 | 10.77 | 10.23 | 10.74 | +4.37% | 214,894 | 227,278,188 |
| 2025-02-05 | 10.42 | 10.46 | 10.2 | 10.29 | +0.19% | 134,288 | 138,673,227 |
| 2025-01-27 | 10.47 | 10.57 | 10.27 | 10.27 | -2% | 154,332 | 160,654,460 |
| 2025-01-24 | 10.42 | 10.55 | 10.4 | 10.48 | +0.1% | 171,393 | 179,545,602 |
| 2025-01-23 | 10.73 | 10.81 | 10.46 | 10.47 | -1.87% | 233,372 | 248,071,512 |
| 2025-01-22 | 10.64 | 10.83 | 10.55 | 10.67 | -0.47% | 186,451 | 198,966,917 |
| 2025-01-21 | 10.67 | 10.82 | 10.56 | 10.72 | +0.47% | 232,468 | 248,205,656 |
| 2025-01-20 | 10.46 | 10.8 | 10.38 | 10.67 | +1.91% | 305,032 | 322,999,902 |
| 2025-01-17 | 10 | 10.59 | 9.93 | 10.47 | +4.39% | 321,582 | 333,235,729 |
| 2025-01-16 | 10.19 | 10.21 | 9.9 | 10.03 | +0.2% | 184,201 | 184,926,588 |
| 2025-01-15 | 9.92 | 10.23 | 9.9 | 10.01 | +0.1% | 193,978 | 195,216,493 |
| 2025-01-14 | 9.49 | 10 | 9.36 | 10 | +6.5% | 185,467 | 181,485,115 |
| 2025-01-13 | 9.37 | 9.55 | 9.14 | 9.39 | -1.68% | 149,245 | 139,534,206 |
| 2025-01-10 | 10 | 10.09 | 9.55 | 9.55 | -4.4% | 209,724 | 205,326,834 |
| 2025-01-09 | 9.46 | 10.38 | 9.46 | 9.99 | +4.83% | 369,022 | 371,219,789 |
| 2025-01-08 | 9.65 | 9.66 | 9.15 | 9.53 | -2.26% | 225,113 | 212,491,690 |
| 2025-01-07 | 9.24 | 9.75 | 9.24 | 9.75 | +4.73% | 238,730 | 229,048,942 |
| 2025-01-06 | 9.25 | 9.56 | 8.96 | 9.31 | +0.22% | 184,329 | 171,743,075 |
| 2025-01-03 | 9.91 | 9.97 | 9.24 | 9.29 | -5.97% | 268,025 | 257,329,405 |
| 2025-01-02 | 10.39 | 10.48 | 9.74 | 9.88 | -4.26% | 309,525 | 311,506,566 |
| 2024-12-31 | 11.05 | 11.07 | 10.29 | 10.32 | -6.61% | 383,627 | 406,331,737 |
| 2024-12-30 | 10.76 | 11.17 | 10.6 | 11.05 | +1.38% | 387,693 | 425,861,499 |
| 2024-12-27 | 10.8 | 11.28 | 10.8 | 10.9 | +0.74% | 394,496 | 434,074,234 |
| 2024-12-26 | 10.6 | 11.05 | 10.51 | 10.82 | +2.08% | 422,413 | 458,549,039 |
| 2024-12-25 | 10.95 | 10.99 | 10.44 | 10.6 | -4.93% | 435,597 | 463,948,249 |
| 2024-12-24 | 10.85 | 11.46 | 10.54 | 11.15 | +1.55% | 677,038 | 748,957,811 |
| 2024-12-23 | 11.32 | 11.6 | 10.72 | 10.98 | -5.02% | 751,236 | 830,653,997 |
| 2024-12-20 | 10.62 | 11.56 | 10.38 | 11.56 | +9.99% | 821,765 | 912,317,108 |
| 2024-12-19 | 10.19 | 10.51 | 9.99 | 10.51 | +0.1% | 462,190 | 475,604,087 |
| 2024-12-18 | 10 | 10.54 | 9.69 | 10.5 | +4.06% | 628,965 | 643,765,046 |
| 2024-12-17 | 9.77 | 10.64 | 9.59 | 10.09 | +3.38% | 464,201 | 472,480,054 |
| 2024-12-16 | 9.8 | 9.88 | 9.67 | 9.76 | 0% | 84,171 | 82,476,756 |
| 2024-12-13 | 9.91 | 9.95 | 9.75 | 9.76 | -1.81% | 94,725 | 93,063,957 |
| 2024-12-12 | 9.94 | 10.01 | 9.8 | 9.94 | +0.2% | 94,714 | 93,998,770 |
| 2024-12-11 | 9.76 | 9.97 | 9.75 | 9.92 | +1.74% | 106,749 | 105,510,498 |
| 2024-12-10 | 9.95 | 10 | 9.74 | 9.75 | -0.1% | 117,528 | 115,908,262 |
| 2024-12-09 | 9.74 | 9.87 | 9.67 | 9.76 | +0.51% | 97,326 | 95,043,774 |
| 2024-12-06 | 9.63 | 9.74 | 9.53 | 9.71 | +1.04% | 87,420 | 84,520,264 |
| 2024-12-05 | 9.49 | 9.7 | 9.44 | 9.61 | +1.16% | 77,320 | 74,367,362 |
| 2024-12-04 | 9.71 | 9.75 | 9.46 | 9.5 | -2.16% | 81,317 | 77,967,255 |
| 2024-12-03 | 9.66 | 9.76 | 9.59 | 9.71 | +0.31% | 79,726 | 77,212,473 |
| 2024-12-02 | 9.58 | 9.72 | 9.54 | 9.68 | +1.26% | 83,566 | 80,611,108 |
| 2024-11-29 | 9.36 | 9.6 | 9.27 | 9.56 | +1.81% | 78,741 | 74,633,718 |
| 2024-11-28 | 9.44 | 9.51 | 9.36 | 9.39 | -0.63% | 70,342 | 66,363,526 |
| 2024-11-27 | 9.29 | 9.45 | 9.02 | 9.45 | +1.18% | 89,948 | 82,996,095 |
| 2024-11-26 | 9.38 | 9.47 | 9.3 | 9.34 | -0.43% | 59,078 | 55,409,278 |
| 2024-11-25 | 9.35 | 9.45 | 9.2 | 9.38 | +0.54% | 73,427 | 68,318,697 |
| 2024-11-22 | 9.63 | 9.77 | 9.31 | 9.33 | -3.72% | 95,931 | 91,778,233 |
| 2024-11-21 | 9.7 | 9.78 | 9.55 | 9.69 | -0.62% | 80,358 | 77,828,188 |
| 2024-11-20 | 9.65 | 9.77 | 9.64 | 9.75 | +0.41% | 91,235 | 88,556,692 |
| 2024-11-19 | 9.44 | 9.71 | 9.39 | 9.71 | +3.3% | 92,584 | 88,555,108 |
| 2024-11-18 | 9.67 | 9.69 | 9.3 | 9.4 | -1.78% | 109,936 | 104,250,079 |
| 2024-11-15 | 9.65 | 9.9 | 9.57 | 9.57 | -0.93% | 118,846 | 115,782,347 |
| 2024-11-14 | 9.93 | 9.96 | 9.6 | 9.66 | -2.62% | 98,523 | 96,099,855 |
| 2024-11-13 | 9.9 | 10.02 | 9.71 | 9.92 | -0.6% | 126,002 | 124,177,938 |
| 2024-11-12 | 10.19 | 10.19 | 9.87 | 9.98 | -1.67% | 180,152 | 180,656,090 |
| 2024-11-11 | 9.84 | 10.16 | 9.82 | 10.15 | +2.53% | 184,716 | 185,385,499 |
| 2024-11-08 | 9.95 | 10.13 | 9.85 | 9.9 | +0.41% | 180,487 | 180,103,416 |
| 2024-11-07 | 9.7 | 9.86 | 9.66 | 9.86 | +0.82% | 127,808 | 124,961,829 |
| 2024-11-06 | 9.92 | 9.95 | 9.71 | 9.78 | -1.41% | 151,863 | 149,268,779 |
| 2024-11-05 | 9.88 | 9.97 | 9.73 | 9.92 | +0.61% | 196,294 | 193,345,923 |
| 2024-11-04 | 9.5 | 9.88 | 9.3 | 9.86 | +4.34% | 167,900 | 163,543,649 |
| 2024-11-01 | 10.02 | 10.02 | 9.44 | 9.45 | -5.69% | 222,846 | 215,233,376 |
| 2024-10-31 | 9.48 | 10.03 | 9.41 | 10.02 | +5.58% | 286,973 | 282,331,704 |
| 2024-10-30 | 9.4 | 9.6 | 9.34 | 9.49 | +2.15% | 170,104 | 161,473,440 |
| 2024-10-29 | 9.51 | 9.51 | 9.27 | 9.29 | -1.8% | 117,755 | 110,339,266 |
| 2024-10-28 | 9.28 | 9.46 | 9.23 | 9.46 | +1.94% | 124,311 | 116,405,890 |
| 2024-10-25 | 9.16 | 9.3 | 9.16 | 9.28 | +1.2% | 109,066 | 100,826,189 |
| 2024-10-24 | 9.08 | 9.19 | 8.97 | 9.17 | +0.55% | 100,604 | 91,596,416 |
| 2024-10-23 | 9.14 | 9.22 | 9.04 | 9.12 | -0.22% | 117,088 | 107,189,308 |
| 2024-10-22 | 9.08 | 9.22 | 9.02 | 9.14 | +0.33% | 121,947 | 111,181,807 |
| 2024-10-21 | 9 | 9.25 | 8.98 | 9.11 | +1.9% | 179,338 | 163,372,190 |
| 2024-10-18 | 8.65 | 9.08 | 8.65 | 8.94 | +2.88% | 163,317 | 145,379,426 |
| 2024-10-17 | 8.74 | 8.87 | 8.66 | 8.69 | +0.58% | 96,748 | 84,970,885 |
| 2024-10-16 | 8.53 | 8.79 | 8.53 | 8.64 | -1.03% | 83,128 | 71,925,898 |
| 2024-10-15 | 8.9 | 9.01 | 8.7 | 8.73 | -1.91% | 93,315 | 82,739,247 |
| 2024-10-14 | 8.68 | 8.93 | 8.56 | 8.9 | +3.01% | 115,871 | 101,531,174 |
| 2024-10-11 | 9.13 | 9.13 | 8.55 | 8.64 | -5.47% | 129,316 | 113,577,564 |
| 2024-10-10 | 9.3 | 9.37 | 9 | 9.14 | +0.11% | 157,448 | 144,989,075 |
| 2024-10-09 | 9.6 | 9.74 | 9.1 | 9.13 | -7.31% | 247,134 | 233,059,423 |
| 2024-10-08 | 9.89 | 9.93 | 9.26 | 9.85 | +9.08% | 398,772 | 387,638,358 |
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：