股票概览
11.29
+2.92%
+0.32
11.26
开盘价
11.68
最高价
11.07
最低价
282,169
成交量
数据更新至: 2025-03-25
技术指标
11.00
MA5 (5日均线)
10.93
MA10 (10日均线)
10.81
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 | 11.26 | 11.68 | 11.07 | 11.29 | +2.92% | 282,169 | 321,110,105 |
| 2025-03-24 | 11.28 | 11.3 | 10.56 | 10.97 | -1.88% | 247,491 | 269,172,551 |
| 2025-03-21 | 10.77 | 11.32 | 10.76 | 11.18 | +3.04% | 349,748 | 389,401,077 |
| 2025-03-20 | 10.73 | 11.1 | 10.64 | 10.85 | +1.12% | 180,893 | 196,728,033 |
| 2025-03-19 | 10.73 | 10.97 | 10.62 | 10.73 | -0.92% | 149,892 | 161,022,306 |
| 2025-03-18 | 10.73 | 11.06 | 10.64 | 10.83 | +0.74% | 275,458 | 297,061,889 |
| 2025-03-17 | 11.77 | 11.77 | 10.71 | 10.75 | -1.19% | 489,340 | 545,713,168 |
| 2025-03-14 | 10.94 | 11.18 | 10.73 | 10.88 | -0.09% | 96,563 | 105,116,675 |
| 2025-03-13 | 10.91 | 10.98 | 10.7 | 10.89 | -0.18% | 82,364 | 89,043,809 |
| 2025-03-12 | 11.02 | 11.05 | 10.88 | 10.91 | -1% | 69,987 | 76,662,005 |
| 2025-03-11 | 10.82 | 11.03 | 10.75 | 11.02 | +0.55% | 73,115 | 79,843,089 |
| 2025-03-10 | 10.83 | 11 | 10.82 | 10.96 | +1.11% | 85,692 | 93,497,839 |
| 2025-03-07 | 10.84 | 10.97 | 10.74 | 10.84 | -0.37% | 103,806 | 112,722,743 |
| 2025-03-06 | 10.8 | 11.03 | 10.66 | 10.88 | +1.12% | 143,793 | 156,003,685 |
| 2025-03-05 | 10.5 | 10.86 | 10.49 | 10.76 | +2.48% | 138,244 | 147,525,969 |
| 2025-03-04 | 10.2 | 10.51 | 10.16 | 10.5 | +2.54% | 91,484 | 95,239,329 |
| 2025-03-03 | 10.31 | 10.46 | 10.15 | 10.24 | -1.06% | 123,224 | 127,078,762 |
| 2025-02-28 | 10.58 | 10.69 | 10.31 | 10.35 | -2.54% | 127,825 | 134,120,435 |
| 2025-02-27 | 10.68 | 10.79 | 10.42 | 10.62 | -0.93% | 124,034 | 131,131,683 |
| 2025-02-26 | 10.41 | 10.79 | 10.4 | 10.72 | +2.88% | 161,609 | 172,148,671 |
| 2025-02-25 | 10.33 | 10.55 | 10.18 | 10.42 | +1.76% | 164,457 | 170,993,641 |
| 2025-02-24 | 10.31 | 10.34 | 10.15 | 10.24 | -0.49% | 82,623 | 84,558,032 |
| 2025-02-21 | 10.29 | 10.35 | 10.17 | 10.29 | +0.1% | 138,534 | 142,281,219 |
| 2025-02-20 | 10.1 | 10.51 | 10.03 | 10.28 | +1.98% | 202,036 | 207,022,705 |
| 2025-02-19 | 9.76 | 10.08 | 9.68 | 10.08 | +3.28% | 136,933 | 136,537,736 |
| 2025-02-18 | 10.09 | 10.1 | 9.7 | 9.76 | -2.5% | 85,475 | 84,390,132 |
| 2025-02-17 | 9.85 | 10.03 | 9.85 | 10.01 | +1.73% | 94,538 | 94,022,644 |
| 2025-02-14 | 9.86 | 9.98 | 9.79 | 9.84 | -0.71% | 102,258 | 101,036,825 |
| 2025-02-13 | 10 | 10.17 | 9.88 | 9.91 | -1.29% | 122,304 | 121,931,754 |
| 2025-02-12 | 10.01 | 10.07 | 9.92 | 10.04 | +0.3% | 106,193 | 106,234,580 |
| 2025-02-11 | 9.93 | 10.06 | 9.9 | 10.01 | +0.1% | 133,115 | 132,866,127 |
| 2025-02-10 | 9.82 | 10.09 | 9.65 | 10 | +2.46% | 222,463 | 219,781,999 |
| 2025-02-07 | 9.6 | 9.85 | 9.59 | 9.76 | +1.56% | 266,577 | 259,296,357 |
| 2025-02-06 | 9.15 | 9.79 | 9.02 | 9.61 | +5.03% | 323,271 | 304,828,110 |
| 2025-02-05 | 9.33 | 9.48 | 9.06 | 9.15 | -1.72% | 226,299 | 207,227,122 |
| 2025-01-27 | 9.72 | 9.86 | 9.31 | 9.31 | -4.12% | 297,383 | 282,341,738 |
| 2025-01-24 | 9.51 | 9.95 | 9.46 | 9.71 | -1.72% | 570,685 | 550,933,768 |
| 2025-01-23 | 10.84 | 11.21 | 9.8 | 9.88 | -3.04% | 769,888 | 828,813,122 |
| 2025-01-22 | 9.18 | 10.19 | 9.18 | 10.19 | +10.04% | 285,175 | 287,419,894 |
| 2025-01-21 | 9.08 | 9.32 | 9.07 | 9.26 | +1.98% | 76,593 | 70,392,119 |
| 2025-01-20 | 8.84 | 9.24 | 8.82 | 9.08 | +4.01% | 86,461 | 78,176,034 |
| 2025-01-17 | 8.64 | 8.78 | 8.64 | 8.73 | -0.11% | 29,957 | 26,130,827 |
| 2025-01-16 | 8.81 | 8.89 | 8.65 | 8.74 | -0.23% | 46,778 | 40,940,572 |
| 2025-01-15 | 8.9 | 8.93 | 8.73 | 8.76 | -1.46% | 39,724 | 34,962,585 |
| 2025-01-14 | 8.46 | 8.89 | 8.46 | 8.89 | +5.71% | 64,435 | 56,228,619 |
| 2025-01-13 | 8.35 | 8.43 | 8.1 | 8.41 | -0.36% | 49,951 | 41,490,231 |
| 2025-01-10 | 8.83 | 8.9 | 8.43 | 8.44 | -4.63% | 48,263 | 41,772,466 |
| 2025-01-09 | 8.75 | 8.93 | 8.7 | 8.85 | +0.68% | 47,202 | 41,864,948 |
| 2025-01-08 | 8.79 | 8.87 | 8.47 | 8.79 | -1.24% | 78,827 | 68,540,093 |
| 2025-01-07 | 8.6 | 8.9 | 8.54 | 8.9 | +5.2% | 91,919 | 80,276,441 |
| 2025-01-06 | 8.29 | 8.52 | 8.01 | 8.46 | +1.08% | 75,088 | 62,594,850 |
| 2025-01-03 | 8.87 | 8.97 | 8.35 | 8.37 | -5.53% | 88,208 | 75,825,745 |
| 2025-01-02 | 9.09 | 9.28 | 8.77 | 8.86 | -2.42% | 103,929 | 93,406,366 |
| 2024-12-31 | 9.51 | 9.6 | 9.08 | 9.08 | -4.52% | 100,148 | 93,250,712 |
| 2024-12-30 | 9.32 | 9.65 | 9.22 | 9.51 | +1.06% | 125,103 | 118,825,418 |
| 2024-12-27 | 9.4 | 9.65 | 9.23 | 9.41 | +4.21% | 182,466 | 172,342,662 |
| 2024-12-26 | 8.88 | 9.07 | 8.84 | 9.03 | +1.8% | 45,788 | 41,223,890 |
| 2024-12-25 | 9.1 | 9.12 | 8.78 | 8.87 | -2.74% | 57,600 | 51,291,361 |
| 2024-12-24 | 9.04 | 9.28 | 8.99 | 9.12 | +1.45% | 58,222 | 53,129,457 |
| 2024-12-23 | 9.35 | 9.42 | 8.97 | 8.99 | -4.56% | 95,965 | 87,339,220 |
| 2024-12-20 | 9.4 | 9.52 | 9.31 | 9.42 | +0.32% | 60,788 | 57,229,647 |
| 2024-12-19 | 9.33 | 9.41 | 9.21 | 9.39 | +0.43% | 46,623 | 43,500,731 |
| 2024-12-18 | 9.3 | 9.44 | 9.18 | 9.35 | +0.54% | 51,247 | 47,875,175 |
| 2024-12-17 | 9.68 | 9.7 | 9.26 | 9.3 | -3.93% | 82,105 | 77,479,454 |
| 2024-12-16 | 9.66 | 9.93 | 9.63 | 9.68 | +0.21% | 77,169 | 75,234,430 |
| 2024-12-13 | 9.68 | 9.88 | 9.65 | 9.66 | -0.82% | 101,355 | 98,886,941 |
| 2024-12-12 | 9.72 | 9.77 | 9.64 | 9.74 | +0.1% | 57,261 | 55,589,932 |
| 2024-12-11 | 9.75 | 9.81 | 9.67 | 9.73 | +0.21% | 62,958 | 61,247,311 |
| 2024-12-10 | 9.98 | 9.98 | 9.7 | 9.71 | -0.51% | 92,872 | 91,216,262 |
| 2024-12-09 | 9.76 | 9.81 | 9.63 | 9.76 | 0% | 56,868 | 55,376,400 |
| 2024-12-06 | 9.74 | 9.88 | 9.63 | 9.76 | +0.31% | 72,561 | 70,643,791 |
| 2024-12-05 | 9.62 | 9.77 | 9.61 | 9.73 | +0.31% | 64,874 | 62,914,643 |
| 2024-12-04 | 9.87 | 9.9 | 9.64 | 9.7 | -1.92% | 93,512 | 91,194,106 |
| 2024-12-03 | 9.9 | 10.08 | 9.81 | 9.89 | -0.4% | 114,445 | 113,535,398 |
| 2024-12-02 | 9.86 | 9.95 | 9.71 | 9.93 | +1.12% | 147,634 | 145,372,261 |
| 2024-11-29 | 9.71 | 9.96 | 9.61 | 9.82 | +1.34% | 189,297 | 185,924,590 |
| 2024-11-28 | 9.5 | 10 | 9.47 | 9.69 | +2.43% | 213,397 | 207,074,518 |
| 2024-11-27 | 9.29 | 9.49 | 8.98 | 9.46 | +1.94% | 79,432 | 73,312,307 |
| 2024-11-26 | 9.36 | 9.44 | 9.25 | 9.28 | -0.75% | 51,119 | 47,701,661 |
| 2024-11-25 | 9.26 | 9.36 | 9.06 | 9.35 | +1.96% | 61,823 | 57,042,981 |
| 2024-11-22 | 9.52 | 9.57 | 9.15 | 9.17 | -3.88% | 76,047 | 71,376,364 |
| 2024-11-21 | 9.4 | 9.6 | 9.4 | 9.54 | +1.27% | 83,417 | 79,436,089 |
| 2024-11-20 | 9.2 | 9.44 | 9.16 | 9.42 | +2.28% | 84,767 | 79,422,885 |
| 2024-11-19 | 9.01 | 9.21 | 8.94 | 9.21 | +2.68% | 75,867 | 68,942,929 |
| 2024-11-18 | 9.15 | 9.24 | 8.89 | 8.97 | -1.97% | 74,047 | 66,966,965 |
| 2024-11-15 | 9.31 | 9.42 | 9.14 | 9.15 | -2.14% | 88,164 | 81,991,539 |
| 2024-11-14 | 9.61 | 9.68 | 9.34 | 9.35 | -2.5% | 100,152 | 95,080,055 |
| 2024-11-13 | 9.46 | 9.69 | 9.41 | 9.59 | +1.27% | 147,203 | 140,800,588 |
| 2024-11-12 | 9.49 | 9.62 | 9.35 | 9.47 | 0% | 127,657 | 121,310,734 |
| 2024-11-11 | 9.25 | 9.48 | 9.21 | 9.47 | +2.16% | 105,351 | 99,118,270 |
| 2024-11-08 | 9.47 | 9.53 | 9.24 | 9.27 | -0.32% | 106,552 | 99,589,116 |
| 2024-11-07 | 9.1 | 9.31 | 9.04 | 9.3 | +1.64% | 108,609 | 100,202,131 |
| 2024-11-06 | 9.12 | 9.22 | 9.03 | 9.15 | +0.66% | 97,806 | 89,304,181 |
| 2024-11-05 | 8.95 | 9.13 | 8.95 | 9.09 | +1.34% | 83,244 | 75,360,775 |
| 2024-11-04 | 8.76 | 8.97 | 8.76 | 8.97 | +2.05% | 55,849 | 49,747,160 |
| 2024-11-01 | 9.1 | 9.12 | 8.75 | 8.79 | -3.19% | 99,681 | 88,558,668 |
| 2024-10-31 | 9 | 9.14 | 8.95 | 9.08 | +0.89% | 75,710 | 68,721,119 |
| 2024-10-30 | 9 | 9.16 | 8.85 | 9 | -0.77% | 100,710 | 90,628,294 |
| 2024-10-29 | 9.28 | 9.28 | 9.07 | 9.07 | -2.68% | 117,194 | 107,064,430 |
| 2024-10-28 | 9.37 | 9.37 | 9.24 | 9.32 | +0.22% | 93,431 | 86,718,334 |
| 2024-10-25 | 9.2 | 9.34 | 9.19 | 9.3 | +1.09% | 82,239 | 76,379,463 |
| 2024-10-24 | 9.2 | 9.28 | 9.13 | 9.2 | -0.65% | 72,959 | 67,119,154 |
| 2024-10-23 | 9.38 | 9.38 | 9.2 | 9.26 | -1.28% | 116,923 | 108,553,897 |
| 2024-10-22 | 9.13 | 9.49 | 9.03 | 9.38 | +2.74% | 175,921 | 163,085,540 |
| 2024-10-21 | 9.08 | 9.22 | 9.01 | 9.13 | +0.88% | 115,865 | 105,621,749 |
| 2024-10-18 | 8.9 | 9.16 | 8.86 | 9.05 | +1.57% | 116,802 | 105,749,587 |
| 2024-10-17 | 8.95 | 9.07 | 8.88 | 8.91 | -0.34% | 58,815 | 52,851,608 |
| 2024-10-16 | 8.84 | 9.06 | 8.82 | 8.94 | -0.11% | 65,131 | 58,226,406 |
| 2024-10-15 | 9.07 | 9.22 | 8.95 | 8.95 | -2.08% | 87,567 | 79,508,362 |
| 2024-10-14 | 8.81 | 9.16 | 8.81 | 9.14 | +3.75% | 108,286 | 97,582,611 |
| 2024-10-11 | 9.15 | 9.18 | 8.7 | 8.81 | -3.72% | 111,086 | 98,859,472 |
| 2024-10-10 | 9.12 | 9.42 | 9 | 9.15 | +1.55% | 142,310 | 131,288,829 |
| 2024-10-09 | 9.6 | 9.6 | 9 | 9.01 | -9.63% | 216,201 | 201,622,945 |
| 2024-10-08 | 10.35 | 10.35 | 9.27 | 9.97 | +5.95% | 304,431 | 297,639,057 |
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：