股票概览
10.81
-1.64%
-0.18
10.95
开盘价
11.04
最高价
10.67
最低价
245,542
成交量
数据更新至: 2025-03-25
技术指标
11.44
MA5 (5日均线)
11.84
MA10 (10日均线)
12.01
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 | 10.95 | 11.04 | 10.67 | 10.81 | -1.64% | 245,542 | 265,592,109 |
| 2025-03-24 | 11.2 | 11.3 | 10.75 | 10.99 | -2.31% | 303,575 | 334,598,665 |
| 2025-03-21 | 11.77 | 11.8 | 11.25 | 11.25 | -5.62% | 445,142 | 509,119,274 |
| 2025-03-20 | 12.28 | 12.29 | 11.85 | 11.92 | -2.61% | 316,806 | 382,395,033 |
| 2025-03-19 | 12.12 | 12.3 | 12.06 | 12.24 | +0.49% | 261,135 | 318,436,280 |
| 2025-03-18 | 12.26 | 12.35 | 12.05 | 12.18 | -0.98% | 348,016 | 424,007,952 |
| 2025-03-17 | 12.45 | 12.56 | 12.24 | 12.3 | -1.2% | 464,432 | 573,349,743 |
| 2025-03-14 | 12.25 | 12.48 | 12.21 | 12.45 | +2.38% | 627,123 | 776,316,881 |
| 2025-03-13 | 12.09 | 12.3 | 11.82 | 12.16 | +0.58% | 550,938 | 664,298,048 |
| 2025-03-12 | 12.47 | 12.53 | 12.08 | 12.09 | -1.55% | 583,429 | 716,826,905 |
| 2025-03-11 | 12.14 | 12.35 | 12.05 | 12.28 | -0.16% | 398,673 | 487,698,925 |
| 2025-03-10 | 12.5 | 12.6 | 12.11 | 12.3 | -1.52% | 499,762 | 612,693,826 |
| 2025-03-07 | 13.06 | 13.45 | 12.3 | 12.49 | -7.07% | 1,043,918 | 1,334,192,067 |
| 2025-03-06 | 13.68 | 13.88 | 12.65 | 13.44 | +5.25% | 1,644,375 | 2,179,995,995 |
| 2025-03-05 | 12.67 | 12.77 | 12.67 | 12.77 | +9.99% | 350,777 | 447,465,241 |
| 2025-03-04 | 11.18 | 11.7 | 11.12 | 11.61 | +2.74% | 425,975 | 487,865,299 |
| 2025-03-03 | 11.34 | 11.66 | 11.11 | 11.3 | -0.35% | 495,011 | 563,458,636 |
| 2025-02-28 | 11.92 | 11.99 | 11.08 | 11.34 | -5.34% | 536,295 | 622,495,859 |
| 2025-02-27 | 12.23 | 12.63 | 11.8 | 11.98 | -3.31% | 858,641 | 1,039,144,198 |
| 2025-02-26 | 11.47 | 12.39 | 11.27 | 12.39 | +10.04% | 842,679 | 1,005,425,817 |
| 2025-02-25 | 11.24 | 11.53 | 11.06 | 11.26 | -0.44% | 326,632 | 370,660,232 |
| 2025-02-24 | 11.14 | 11.58 | 10.93 | 11.31 | +1.07% | 329,320 | 370,069,365 |
| 2025-02-21 | 11.24 | 11.25 | 10.97 | 11.19 | -0.18% | 246,178 | 273,902,902 |
| 2025-02-20 | 11.08 | 11.25 | 11 | 11.21 | +1.17% | 249,078 | 277,728,001 |
| 2025-02-19 | 10.93 | 11.09 | 10.83 | 11.08 | +1.84% | 174,773 | 192,081,023 |
| 2025-02-18 | 11.34 | 11.34 | 10.86 | 10.88 | -4.14% | 253,442 | 280,899,990 |
| 2025-02-17 | 11.38 | 11.58 | 11.26 | 11.35 | +0.09% | 265,139 | 302,808,598 |
| 2025-02-14 | 11.46 | 11.46 | 11.13 | 11.34 | -1.05% | 268,904 | 304,188,878 |
| 2025-02-13 | 11.66 | 11.71 | 11.4 | 11.46 | -1.88% | 299,253 | 344,782,073 |
| 2025-02-12 | 11.57 | 11.78 | 11.42 | 11.68 | +1.04% | 312,293 | 362,322,541 |
| 2025-02-11 | 11.7 | 11.85 | 11.35 | 11.56 | -0.77% | 416,497 | 481,240,516 |
| 2025-02-10 | 11.24 | 11.8 | 11.15 | 11.65 | +6.39% | 620,687 | 717,361,972 |
| 2025-02-07 | 10.61 | 11.26 | 10.55 | 10.95 | +3.11% | 500,237 | 548,708,707 |
| 2025-02-06 | 10.32 | 10.63 | 10.21 | 10.62 | +3.01% | 325,003 | 341,096,589 |
| 2025-02-05 | 10.13 | 10.44 | 10.09 | 10.31 | +2.69% | 251,645 | 259,316,080 |
| 2025-01-27 | 10.35 | 10.42 | 10.01 | 10.04 | -2.33% | 216,275 | 219,590,325 |
| 2025-01-24 | 10.08 | 10.32 | 10.05 | 10.28 | +1.48% | 209,761 | 214,987,024 |
| 2025-01-23 | 10.35 | 10.59 | 10.13 | 10.13 | -0.98% | 286,697 | 297,474,102 |
| 2025-01-22 | 10.3 | 10.39 | 10.18 | 10.23 | -1.54% | 191,923 | 197,063,188 |
| 2025-01-21 | 10.42 | 10.68 | 10.25 | 10.39 | -0.38% | 318,361 | 331,363,843 |
| 2025-01-20 | 10.57 | 10.63 | 10.25 | 10.43 | -0.1% | 412,570 | 430,491,573 |
| 2025-01-17 | 10.19 | 10.68 | 10.02 | 10.44 | +2.15% | 495,010 | 512,555,341 |
| 2025-01-16 | 10.3 | 10.49 | 10.12 | 10.22 | +0.29% | 457,386 | 470,843,961 |
| 2025-01-15 | 10.46 | 10.53 | 10.16 | 10.19 | -2.77% | 299,772 | 309,241,954 |
| 2025-01-14 | 10.21 | 10.5 | 9.98 | 10.48 | +4.07% | 309,466 | 320,111,377 |
| 2025-01-13 | 9.77 | 10.1 | 9.62 | 10.07 | +0.9% | 254,080 | 252,234,800 |
| 2025-01-10 | 10.49 | 10.56 | 9.98 | 9.98 | -4.68% | 264,271 | 271,058,925 |
| 2025-01-09 | 10.4 | 10.66 | 10.38 | 10.47 | -0.38% | 264,410 | 278,598,933 |
| 2025-01-08 | 10.6 | 10.73 | 10.15 | 10.51 | -2.32% | 378,476 | 395,243,076 |
| 2025-01-07 | 10.68 | 10.81 | 10.28 | 10.76 | +1.22% | 453,476 | 477,257,810 |
| 2025-01-06 | 11.2 | 11.35 | 10.49 | 10.63 | -8.83% | 713,583 | 770,019,654 |
| 2025-01-03 | 12.71 | 12.76 | 11.66 | 11.66 | -10.03% | 542,741 | 650,416,900 |
| 2025-01-02 | 12.91 | 13.4 | 12.68 | 12.96 | -1.67% | 602,291 | 784,817,669 |
| 2024-12-31 | 13.04 | 13.66 | 12.8 | 13.18 | +0.23% | 906,633 | 1,203,369,837 |
| 2024-12-30 | 13.88 | 13.88 | 12.97 | 13.15 | +2.73% | 1,102,529 | 1,481,956,231 |
| 2024-12-27 | 12.45 | 13 | 12.28 | 12.8 | +2.98% | 302,622 | 386,891,318 |
| 2024-12-26 | 12.23 | 12.55 | 12.17 | 12.43 | +1.64% | 217,397 | 269,580,602 |
| 2024-12-25 | 12.69 | 12.69 | 12.1 | 12.23 | -3.62% | 263,942 | 323,569,167 |
| 2024-12-24 | 12.58 | 12.84 | 12.38 | 12.69 | +1.52% | 242,665 | 306,000,576 |
| 2024-12-23 | 13.41 | 13.55 | 12.49 | 12.5 | -6.79% | 494,087 | 640,605,458 |
| 2024-12-20 | 12.88 | 13.8 | 12.82 | 13.41 | +3.23% | 531,643 | 712,891,757 |
| 2024-12-19 | 12.9 | 13.08 | 12.84 | 12.99 | -1.14% | 299,051 | 386,616,846 |
| 2024-12-18 | 12.98 | 13.58 | 12.75 | 13.14 | +1.39% | 326,302 | 428,578,197 |
| 2024-12-17 | 13.23 | 13.36 | 12.94 | 12.96 | -2.48% | 293,742 | 385,846,489 |
| 2024-12-16 | 13.8 | 13.92 | 13.2 | 13.29 | -3.56% | 457,892 | 610,165,672 |
| 2024-12-13 | 13.94 | 14.6 | 13.77 | 13.78 | -2.34% | 731,176 | 1,037,355,562 |
| 2024-12-12 | 14.45 | 14.72 | 13.84 | 14.11 | -2.76% | 661,351 | 938,046,594 |
| 2024-12-11 | 13.99 | 14.67 | 13.92 | 14.51 | +2.91% | 650,357 | 936,322,310 |
| 2024-12-10 | 13.62 | 14.38 | 13.5 | 14.1 | +6.58% | 910,560 | 1,274,512,898 |
| 2024-12-09 | 13.6 | 13.6 | 13.06 | 13.23 | -2.14% | 338,325 | 448,412,585 |
| 2024-12-06 | 13.5 | 13.58 | 13.25 | 13.52 | -0.44% | 325,629 | 436,833,415 |
| 2024-12-05 | 13.25 | 13.82 | 13.18 | 13.58 | +2.11% | 438,647 | 592,961,454 |
| 2024-12-04 | 13.51 | 13.62 | 13.23 | 13.3 | -2.21% | 322,522 | 431,160,848 |
| 2024-12-03 | 13.5 | 13.76 | 13.25 | 13.6 | +0.07% | 463,021 | 624,368,136 |
| 2024-12-02 | 13.9 | 14.1 | 13.5 | 13.59 | +0.89% | 599,237 | 826,368,789 |
| 2024-11-29 | 13.5 | 13.89 | 13.09 | 13.47 | -0.59% | 544,346 | 730,731,678 |
| 2024-11-28 | 14.18 | 14.49 | 13.48 | 13.55 | -3.49% | 797,754 | 1,120,245,293 |
| 2024-11-27 | 12.95 | 14.1 | 12.7 | 14.04 | +6.69% | 766,184 | 1,032,847,126 |
| 2024-11-26 | 14.05 | 14.05 | 13 | 13.16 | -6.47% | 930,935 | 1,241,353,446 |
| 2024-11-25 | 14.84 | 14.9 | 14.07 | 14.07 | -9.98% | 1,048,087 | 1,483,538,740 |
| 2024-11-22 | 14 | 15.74 | 13.76 | 15.63 | +9.22% | 1,784,536 | 2,725,440,933 |
| 2024-11-21 | 13.52 | 14.86 | 13.34 | 14.31 | +5.92% | 871,817 | 1,240,317,877 |
| 2024-11-20 | 13.51 | 13.65 | 13.25 | 13.51 | -0.3% | 323,371 | 434,541,388 |
| 2024-11-19 | 13.1 | 13.57 | 12.91 | 13.55 | +2.03% | 517,599 | 683,100,014 |
| 2024-11-18 | 15 | 15.08 | 13.28 | 13.28 | -10.03% | 672,474 | 936,754,654 |
| 2024-11-15 | 15.05 | 15.38 | 14.66 | 14.76 | -2.51% | 496,087 | 746,561,206 |
| 2024-11-14 | 15.25 | 15.59 | 15.11 | 15.14 | -1.3% | 504,286 | 772,975,200 |
| 2024-11-13 | 15.15 | 15.47 | 14.82 | 15.34 | +0.52% | 580,336 | 881,107,718 |
| 2024-11-12 | 15.46 | 15.55 | 14.92 | 15.26 | -1.29% | 635,161 | 965,564,652 |
| 2024-11-11 | 14.36 | 15.73 | 14.36 | 15.46 | +8.11% | 1,149,178 | 1,759,678,029 |
| 2024-11-08 | 14.26 | 14.59 | 14.11 | 14.3 | +0.07% | 634,151 | 911,206,538 |
| 2024-11-07 | 14.6 | 14.6 | 13.9 | 14.29 | -3.97% | 834,343 | 1,182,631,495 |
| 2024-11-06 | 15.03 | 16.08 | 14.88 | 14.88 | -2.49% | 812,780 | 1,243,338,019 |
| 2024-11-05 | 15.49 | 15.72 | 14.88 | 15.26 | -2.43% | 1,022,226 | 1,560,631,784 |
| 2024-11-04 | 15.4 | 15.99 | 15.04 | 15.64 | +7.34% | 1,123,171 | 1,741,594,282 |
| 2024-11-01 | 15.21 | 15.65 | 14.33 | 14.57 | -6.18% | 920,716 | 1,361,318,951 |
| 2024-10-31 | 15.47 | 16.83 | 14.74 | 15.53 | -2.02% | 1,404,370 | 2,162,161,314 |
| 2024-10-30 | 15.44 | 16.19 | 15 | 15.85 | +4.14% | 1,350,242 | 2,113,475,994 |
| 2024-10-29 | 14.08 | 15.64 | 13.8 | 15.22 | +7.03% | 1,628,485 | 2,414,440,496 |
| 2024-10-28 | 12.98 | 14.5 | 12.52 | 14.22 | +7.32% | 1,331,043 | 1,804,722,602 |
| 2024-10-25 | 12.99 | 13.66 | 12.99 | 13.25 | +3.11% | 845,789 | 1,123,502,566 |
| 2024-10-24 | 12.87 | 13.76 | 12.73 | 12.85 | -2.36% | 1,000,717 | 1,316,255,282 |
| 2024-10-23 | 14.06 | 14.77 | 12.98 | 13.16 | -6.4% | 1,588,076 | 2,163,028,278 |
| 2024-10-22 | 12.7 | 14.06 | 12.62 | 14.06 | +10.02% | 1,343,887 | 1,856,149,785 |
| 2024-10-21 | 12.21 | 13 | 11.8 | 12.78 | +4.84% | 1,353,092 | 1,688,443,260 |
| 2024-10-18 | 10.95 | 12.19 | 10.95 | 12.19 | +10.02% | 1,443,876 | 1,723,891,807 |
| 2024-10-17 | 10.89 | 11.6 | 10.81 | 11.08 | +2.21% | 807,213 | 909,687,357 |
| 2024-10-16 | 10.49 | 11.21 | 10.38 | 10.84 | +2.26% | 668,792 | 726,953,176 |
| 2024-10-15 | 10.51 | 11.27 | 10.4 | 10.6 | -0.93% | 764,367 | 830,270,569 |
| 2024-10-14 | 9.8 | 10.78 | 9.66 | 10.7 | +8.96% | 822,007 | 854,757,500 |
| 2024-10-11 | 10.35 | 10.45 | 9.63 | 9.82 | -8.22% | 674,135 | 672,523,112 |
| 2024-10-10 | 10.55 | 11.29 | 9.96 | 10.7 | +4.19% | 1,026,001 | 1,103,225,111 |
| 2024-10-09 | 11 | 11 | 10.27 | 10.27 | -9.99% | 726,667 | 764,771,252 |
| 2024-10-08 | 11.73 | 11.73 | 10.49 | 11.41 | +7.04% | 901,051 | 1,012,865,382 |
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：