股票概览
11.24
0%
0
11.24
开盘价
11.32
最高价
11
最低价
84,018
成交量
数据更新至: 2025-03-25
技术指标
11.63
MA5 (5日均线)
11.96
MA10 (10日均线)
12.37
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 | 11.24 | 11.32 | 11 | 11.24 | 0% | 84,018 | 93,995,411 |
| 2025-03-24 | 11.77 | 11.78 | 10.9 | 11.24 | -3.68% | 163,196 | 183,213,884 |
| 2025-03-21 | 11.95 | 11.98 | 11.64 | 11.67 | -3.31% | 147,358 | 173,333,736 |
| 2025-03-20 | 11.99 | 12.2 | 11.88 | 12.07 | +1.09% | 182,134 | 219,956,222 |
| 2025-03-19 | 12 | 12.07 | 11.87 | 11.94 | -0.67% | 130,272 | 155,541,227 |
| 2025-03-18 | 12.22 | 12.23 | 11.98 | 12.02 | -1.88% | 163,449 | 197,214,684 |
| 2025-03-17 | 12.1 | 12.5 | 11.95 | 12.25 | +0.74% | 241,877 | 293,763,785 |
| 2025-03-14 | 12.4 | 12.47 | 11.6 | 12.16 | -3.95% | 300,292 | 359,616,481 |
| 2025-03-13 | 12.39 | 13.17 | 12.3 | 12.66 | +2.51% | 311,531 | 396,260,327 |
| 2025-03-12 | 12.43 | 12.47 | 12.28 | 12.35 | +0.16% | 163,704 | 202,570,425 |
| 2025-03-11 | 12.43 | 12.59 | 12.15 | 12.33 | -2.53% | 184,865 | 228,113,137 |
| 2025-03-10 | 12.5 | 12.74 | 12.31 | 12.65 | +0.24% | 193,323 | 241,208,259 |
| 2025-03-07 | 13.18 | 13.23 | 12.45 | 12.62 | -6.52% | 363,744 | 470,379,018 |
| 2025-03-06 | 12.95 | 13.9 | 12.69 | 13.5 | +4.9% | 495,980 | 654,729,310 |
| 2025-03-05 | 12.5 | 12.95 | 12.45 | 12.87 | +3.04% | 354,232 | 451,763,195 |
| 2025-03-04 | 12.2 | 12.6 | 12.13 | 12.49 | +1.38% | 205,930 | 256,925,082 |
| 2025-03-03 | 12.8 | 12.81 | 12.12 | 12.32 | -3.45% | 266,610 | 328,974,625 |
| 2025-02-28 | 12.65 | 13.15 | 12.44 | 12.76 | -0.47% | 338,642 | 431,768,467 |
| 2025-02-27 | 13.25 | 13.46 | 12.6 | 12.82 | -5.25% | 434,793 | 563,954,100 |
| 2025-02-26 | 13.65 | 14.22 | 13.37 | 13.53 | -0.95% | 489,405 | 670,708,912 |
| 2025-02-25 | 13.52 | 14.69 | 13.24 | 13.66 | -4.07% | 565,930 | 782,513,601 |
| 2025-02-24 | 14.89 | 15.51 | 14.18 | 14.24 | -9.59% | 630,905 | 917,358,535 |
| 2025-02-21 | 16.5 | 17.66 | 15.17 | 15.75 | -6.58% | 998,326 | 1,585,064,409 |
| 2025-02-20 | 14.89 | 16.86 | 14.89 | 16.86 | +9.98% | 733,922 | 1,186,809,353 |
| 2025-02-19 | 14.26 | 15.33 | 14 | 15.33 | +9.97% | 1,040,809 | 1,553,268,921 |
| 2025-02-18 | 13.47 | 13.94 | 13.35 | 13.94 | +10.02% | 245,555 | 338,261,919 |
| 2025-02-17 | 11 | 12.67 | 10.83 | 12.67 | +9.98% | 640,099 | 759,665,841 |
| 2025-02-14 | 11.53 | 12.53 | 11.52 | 11.52 | -10% | 678,278 | 803,521,877 |
| 2025-02-13 | 12.8 | 13.9 | 12.5 | 12.8 | +1.19% | 942,188 | 1,243,326,546 |
| 2025-02-12 | 11.45 | 12.65 | 10.88 | 12.65 | +10% | 809,770 | 956,268,979 |
| 2025-02-11 | 11.87 | 12.64 | 11.27 | 11.5 | -3.12% | 955,960 | 1,138,275,924 |
| 2025-02-10 | 10.78 | 11.87 | 10.5 | 11.87 | +10.01% | 692,449 | 801,165,080 |
| 2025-02-07 | 10.4 | 11.78 | 10.4 | 10.79 | -3.92% | 842,187 | 920,447,246 |
| 2025-02-06 | 10.31 | 12.57 | 10.31 | 11.23 | -2.01% | 1,043,517 | 1,153,076,267 |
| 2025-02-05 | 11.46 | 11.7 | 11.46 | 11.46 | -9.98% | 357,377 | 409,654,556 |
| 2025-01-27 | 11.57 | 12.73 | 10.41 | 12.73 | +10.03% | 1,037,250 | 1,254,523,557 |
| 2025-01-24 | 10.4 | 11.57 | 10.39 | 11.57 | +9.98% | 199,761 | 222,704,053 |
| 2025-01-23 | 9.77 | 10.52 | 8.8 | 10.52 | +10.04% | 790,276 | 791,391,699 |
| 2025-01-22 | 9.56 | 9.56 | 9.06 | 9.56 | +10.01% | 489,580 | 465,818,804 |
| 2025-01-21 | 8.69 | 8.69 | 8.69 | 8.69 | +10% | 123,909 | 107,676,782 |
| 2025-01-20 | 7.22 | 7.9 | 7.16 | 7.9 | +10.03% | 122,526 | 95,634,117 |
| 2025-01-17 | 7.07 | 7.37 | 6.98 | 7.18 | +1.56% | 68,762 | 49,115,800 |
| 2025-01-16 | 7.04 | 7.2 | 6.91 | 7.07 | +0.57% | 41,925 | 29,726,671 |
| 2025-01-15 | 7.03 | 7.09 | 6.96 | 7.03 | 0% | 32,192 | 22,584,240 |
| 2025-01-14 | 6.71 | 7.03 | 6.71 | 7.03 | +4.77% | 55,229 | 38,318,417 |
| 2025-01-13 | 6.48 | 6.73 | 6.36 | 6.71 | +2.13% | 44,270 | 29,182,528 |
| 2025-01-10 | 6.8 | 6.85 | 6.56 | 6.57 | -3.38% | 33,578 | 22,410,067 |
| 2025-01-09 | 6.78 | 6.86 | 6.74 | 6.8 | +0.15% | 40,544 | 27,560,744 |
| 2025-01-08 | 6.81 | 6.95 | 6.58 | 6.79 | -1.59% | 54,778 | 37,058,410 |
| 2025-01-07 | 6.7 | 6.91 | 6.6 | 6.9 | +2.99% | 66,803 | 45,235,758 |
| 2025-01-06 | 6.55 | 6.96 | 6.16 | 6.7 | +3.72% | 109,718 | 72,523,120 |
| 2025-01-03 | 6.92 | 6.92 | 6.44 | 6.46 | -5.69% | 61,546 | 40,768,694 |
| 2025-01-02 | 6.86 | 7.16 | 6.77 | 6.85 | -0.72% | 77,506 | 53,939,832 |
| 2024-12-31 | 7.3 | 7.43 | 6.9 | 6.9 | -3.5% | 130,715 | 92,707,189 |
| 2024-12-30 | 7.33 | 7.5 | 7.07 | 7.15 | -3.12% | 100,462 | 72,996,553 |
| 2024-12-27 | 7.21 | 7.51 | 7.21 | 7.38 | +2.22% | 42,342 | 31,288,848 |
| 2024-12-26 | 7.08 | 7.35 | 7.08 | 7.22 | +1.83% | 41,684 | 30,207,849 |
| 2024-12-25 | 7.29 | 7.34 | 6.96 | 7.09 | -3.54% | 53,842 | 38,182,650 |
| 2024-12-24 | 7.37 | 7.64 | 7.25 | 7.35 | +0.55% | 59,337 | 43,864,288 |
| 2024-12-23 | 8.05 | 8.06 | 7.31 | 7.31 | -9.98% | 119,576 | 90,402,760 |
| 2024-12-20 | 7.97 | 8.18 | 7.94 | 8.12 | +2.14% | 81,956 | 66,245,584 |
| 2024-12-19 | 7.91 | 8.1 | 7.83 | 7.95 | -0.13% | 41,568 | 33,000,819 |
| 2024-12-18 | 7.96 | 8.14 | 7.75 | 7.96 | -0.13% | 47,220 | 37,686,033 |
| 2024-12-17 | 8.57 | 8.6 | 7.95 | 7.97 | -7.43% | 76,247 | 62,239,586 |
| 2024-12-16 | 8.5 | 8.7 | 8.48 | 8.61 | +1.41% | 48,968 | 42,094,801 |
| 2024-12-13 | 8.69 | 8.7 | 8.46 | 8.49 | -2.64% | 50,976 | 43,565,987 |
| 2024-12-12 | 8.62 | 8.72 | 8.51 | 8.72 | +1.16% | 56,194 | 48,533,456 |
| 2024-12-11 | 8.5 | 8.65 | 8.45 | 8.62 | +1.41% | 54,541 | 46,758,688 |
| 2024-12-10 | 8.62 | 8.65 | 8.38 | 8.5 | +1.31% | 66,114 | 56,138,396 |
| 2024-12-09 | 8.41 | 8.5 | 8.31 | 8.39 | -0.47% | 42,718 | 35,932,865 |
| 2024-12-06 | 8.44 | 8.56 | 8.34 | 8.43 | +0.6% | 51,905 | 43,781,636 |
| 2024-12-05 | 8.33 | 8.44 | 8.32 | 8.38 | +0.12% | 44,764 | 37,535,131 |
| 2024-12-04 | 8.4 | 8.62 | 8.3 | 8.37 | -1.41% | 60,706 | 51,446,432 |
| 2024-12-03 | 8.56 | 8.68 | 8.4 | 8.49 | -0.24% | 71,092 | 60,429,643 |
| 2024-12-02 | 8.37 | 8.88 | 8.37 | 8.51 | +2.28% | 104,425 | 89,633,727 |
| 2024-11-29 | 7.95 | 8.45 | 7.92 | 8.32 | +4.13% | 135,159 | 111,442,672 |
| 2024-11-28 | 7.74 | 7.99 | 7.74 | 7.99 | +3.1% | 70,559 | 55,859,200 |
| 2024-11-27 | 7.75 | 7.77 | 7.42 | 7.75 | -0.13% | 44,978 | 34,211,393 |
| 2024-11-26 | 7.9 | 7.95 | 7.72 | 7.76 | -1.77% | 37,977 | 29,741,779 |
| 2024-11-25 | 7.67 | 7.97 | 7.64 | 7.9 | +3.13% | 56,758 | 44,391,057 |
| 2024-11-22 | 7.91 | 7.98 | 7.64 | 7.66 | -3.04% | 45,566 | 35,640,425 |
| 2024-11-21 | 7.93 | 7.99 | 7.81 | 7.9 | -0.13% | 32,736 | 25,869,869 |
| 2024-11-20 | 7.81 | 7.98 | 7.73 | 7.91 | +1.28% | 42,110 | 33,176,113 |
| 2024-11-19 | 7.67 | 7.81 | 7.53 | 7.81 | +1.03% | 52,168 | 39,958,946 |
| 2024-11-18 | 7.74 | 8.33 | 7.54 | 7.73 | +0.39% | 95,786 | 75,473,899 |
| 2024-11-15 | 7.95 | 8.04 | 7.67 | 7.7 | -3.63% | 48,926 | 38,397,543 |
| 2024-11-14 | 8.13 | 8.14 | 7.98 | 7.99 | -1.24% | 38,802 | 31,166,846 |
| 2024-11-13 | 8.11 | 8.36 | 7.98 | 8.09 | -0.86% | 53,977 | 43,919,055 |
| 2024-11-12 | 8.11 | 8.22 | 8.04 | 8.16 | 0% | 67,165 | 54,606,843 |
| 2024-11-11 | 8.02 | 8.17 | 7.95 | 8.16 | +1.49% | 70,434 | 56,698,281 |
| 2024-11-08 | 8.17 | 8.23 | 7.97 | 8.04 | -1.59% | 82,107 | 66,322,390 |
| 2024-11-07 | 8.13 | 8.2 | 7.95 | 8.17 | -0.61% | 107,245 | 86,494,596 |
| 2024-11-06 | 7.85 | 8.24 | 7.71 | 8.22 | +5.12% | 182,409 | 147,313,497 |
| 2024-11-05 | 7.79 | 7.92 | 7.72 | 7.82 | +0.51% | 78,306 | 61,346,440 |
| 2024-11-04 | 7.62 | 7.78 | 7.52 | 7.78 | +2.64% | 55,790 | 42,798,047 |
| 2024-11-01 | 7.97 | 8.07 | 7.56 | 7.58 | -5.84% | 84,092 | 64,990,292 |
| 2024-10-31 | 8.1 | 8.19 | 7.87 | 8.05 | -1.35% | 105,562 | 84,734,627 |
| 2024-10-30 | 7.66 | 8.31 | 7.58 | 8.16 | +4.08% | 186,234 | 149,417,695 |
| 2024-10-29 | 7.89 | 8.03 | 7.7 | 7.84 | -0.51% | 142,164 | 111,553,971 |
| 2024-10-28 | 7.28 | 7.89 | 7.28 | 7.88 | +7.95% | 169,295 | 129,665,013 |
| 2024-10-25 | 7.08 | 7.35 | 7.08 | 7.3 | +2.82% | 82,851 | 60,088,065 |
| 2024-10-24 | 7.11 | 7.17 | 7.08 | 7.1 | -0.14% | 50,226 | 35,722,928 |
| 2024-10-23 | 7.05 | 7.25 | 6.99 | 7.11 | +2.01% | 98,916 | 70,529,649 |
| 2024-10-22 | 6.88 | 7.02 | 6.88 | 6.97 | +0.87% | 60,568 | 42,131,636 |
| 2024-10-21 | 6.95 | 6.99 | 6.85 | 6.91 | -0.29% | 66,411 | 45,884,582 |
| 2024-10-18 | 6.81 | 7.03 | 6.81 | 6.93 | +1.32% | 76,624 | 52,990,006 |
| 2024-10-17 | 7 | 7.08 | 6.84 | 6.84 | -1.58% | 43,890 | 30,476,034 |
| 2024-10-16 | 6.84 | 7 | 6.76 | 6.95 | +1.46% | 44,996 | 31,153,002 |
| 2024-10-15 | 6.93 | 7.05 | 6.85 | 6.85 | -1.72% | 49,040 | 34,064,976 |
| 2024-10-14 | 6.86 | 7.04 | 6.84 | 6.97 | +2.35% | 53,065 | 36,862,945 |
| 2024-10-11 | 7 | 7.1 | 6.71 | 6.81 | -3.4% | 66,694 | 45,938,820 |
| 2024-10-10 | 6.99 | 7.24 | 6.79 | 7.05 | +2.17% | 87,425 | 61,486,506 |
| 2024-10-09 | 7.37 | 7.41 | 6.85 | 6.9 | -9.09% | 117,092 | 83,232,377 |
| 2024-10-08 | 8 | 8 | 7.14 | 7.59 | +3.97% | 196,634 | 149,320,827 |
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：