股票概览
11.63
+1.13%
+0.13
11.48
开盘价
11.74
最高价
11.41
最低价
54,360
成交量
数据更新至: 2025-03-25
技术指标
11.98
MA5 (5日均线)
12.18
MA10 (10日均线)
12.60
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 | 11.48 | 11.74 | 11.41 | 11.63 | +1.13% | 54,360 | 62,960,718 |
| 2025-03-24 | 11.94 | 12.1 | 11.27 | 11.5 | -5.04% | 120,366 | 139,644,357 |
| 2025-03-21 | 12.21 | 12.37 | 12.05 | 12.11 | -1.54% | 66,578 | 80,991,185 |
| 2025-03-20 | 12.38 | 12.79 | 12.28 | 12.3 | -0.65% | 81,695 | 101,858,021 |
| 2025-03-19 | 12.61 | 12.61 | 12.35 | 12.38 | -1.82% | 85,516 | 106,340,708 |
| 2025-03-18 | 12.51 | 12.66 | 12.41 | 12.61 | -0.08% | 109,013 | 136,338,161 |
| 2025-03-17 | 12.42 | 13.08 | 12.42 | 12.62 | +2.35% | 172,822 | 220,616,963 |
| 2025-03-14 | 12.1 | 12.39 | 12 | 12.33 | +1.73% | 99,916 | 122,759,224 |
| 2025-03-13 | 12.25 | 12.36 | 11.92 | 12.12 | -0.9% | 90,337 | 109,685,397 |
| 2025-03-12 | 12.36 | 12.48 | 12.23 | 12.23 | -1.21% | 85,854 | 105,476,486 |
| 2025-03-11 | 12.32 | 12.4 | 12.1 | 12.38 | -0.96% | 98,725 | 120,667,158 |
| 2025-03-10 | 12.12 | 12.82 | 12.05 | 12.5 | +3.05% | 161,931 | 202,892,163 |
| 2025-03-07 | 12.33 | 12.55 | 12.1 | 12.13 | -2.88% | 126,186 | 154,282,807 |
| 2025-03-06 | 12.16 | 12.58 | 12.05 | 12.49 | +2.8% | 143,793 | 177,622,727 |
| 2025-03-05 | 12.4 | 12.45 | 11.89 | 12.15 | -2.02% | 144,955 | 174,462,324 |
| 2025-03-04 | 12.67 | 12.77 | 12.18 | 12.4 | -3.95% | 161,912 | 200,054,425 |
| 2025-03-03 | 12.45 | 13.18 | 12.45 | 12.91 | -5.77% | 243,324 | 313,525,520 |
| 2025-02-28 | 14.39 | 14.88 | 13.6 | 13.7 | -5.45% | 196,770 | 282,381,098 |
| 2025-02-27 | 14.84 | 15.1 | 14.35 | 14.49 | -3.34% | 213,516 | 312,106,980 |
| 2025-02-26 | 14.48 | 15.15 | 14.2 | 14.99 | +3.52% | 292,192 | 426,946,964 |
| 2025-02-25 | 13.57 | 14.6 | 13.41 | 14.48 | +5.23% | 284,523 | 405,496,464 |
| 2025-02-24 | 13.42 | 13.81 | 13.2 | 13.76 | +2.69% | 171,706 | 234,045,505 |
| 2025-02-21 | 13.31 | 13.5 | 13 | 13.4 | +0.22% | 142,296 | 188,150,041 |
| 2025-02-20 | 13.6 | 13.7 | 13.19 | 13.37 | -3.12% | 153,314 | 205,052,152 |
| 2025-02-19 | 12.94 | 14.2 | 12.94 | 13.8 | +2.22% | 211,866 | 286,349,469 |
| 2025-02-18 | 13.31 | 14.25 | 13.16 | 13.5 | +0.82% | 249,998 | 344,798,087 |
| 2025-02-17 | 12.86 | 13.54 | 12.86 | 13.39 | +1.59% | 115,743 | 153,896,469 |
| 2025-02-14 | 13.38 | 14.04 | 13.17 | 13.18 | -1.49% | 155,833 | 211,416,638 |
| 2025-02-13 | 13.35 | 13.59 | 13.28 | 13.38 | 0% | 111,303 | 149,627,619 |
| 2025-02-12 | 13.57 | 13.58 | 13.1 | 13.38 | +0.15% | 113,598 | 150,688,757 |
| 2025-02-11 | 13.74 | 13.88 | 13.28 | 13.36 | -2.77% | 181,406 | 243,945,308 |
| 2025-02-10 | 12.9 | 13.77 | 12.6 | 13.74 | +6.51% | 238,311 | 316,336,926 |
| 2025-02-07 | 12.05 | 13.25 | 12.05 | 12.9 | +7.14% | 243,731 | 314,501,276 |
| 2025-02-06 | 11.92 | 12.14 | 11.55 | 12.04 | +1.09% | 137,387 | 163,520,721 |
| 2025-02-05 | 11.5 | 12.09 | 11.36 | 11.91 | +5.4% | 172,552 | 202,977,748 |
| 2025-01-27 | 11.25 | 12.44 | 11.25 | 11.3 | -15.8% | 268,180 | 313,168,318 |
| 2025-01-24 | 13.18 | 13.88 | 12.9 | 13.42 | +1.82% | 148,565 | 200,000,875 |
| 2025-01-23 | 13.36 | 13.95 | 13.16 | 13.18 | +0.3% | 136,385 | 183,832,765 |
| 2025-01-22 | 13.63 | 13.66 | 13.13 | 13.14 | -3.95% | 83,795 | 111,640,824 |
| 2025-01-21 | 14.13 | 14.2 | 13.41 | 13.68 | -2.43% | 100,631 | 137,476,903 |
| 2025-01-20 | 14.57 | 14.7 | 13.99 | 14.02 | -1.82% | 98,757 | 140,078,602 |
| 2025-01-17 | 14.58 | 14.73 | 14.21 | 14.28 | -1.99% | 118,507 | 170,495,404 |
| 2025-01-16 | 14.01 | 14.96 | 14.01 | 14.57 | +0.9% | 200,005 | 289,732,235 |
| 2025-01-15 | 13.72 | 15.79 | 13.42 | 14.44 | +5.48% | 288,205 | 415,892,791 |
| 2025-01-14 | 12.97 | 13.7 | 12.75 | 13.69 | +8.05% | 148,122 | 197,272,361 |
| 2025-01-13 | 12.44 | 12.7 | 12.06 | 12.67 | +0.72% | 66,355 | 82,641,082 |
| 2025-01-10 | 13.33 | 13.46 | 12.58 | 12.58 | -6.19% | 92,440 | 119,912,745 |
| 2025-01-09 | 13.22 | 13.64 | 13.05 | 13.41 | +1.28% | 86,536 | 116,345,841 |
| 2025-01-08 | 13.2 | 13.32 | 12.68 | 13.24 | +0.15% | 86,021 | 112,431,479 |
| 2025-01-07 | 12.88 | 13.22 | 12.66 | 13.22 | +3.52% | 83,637 | 108,155,825 |
| 2025-01-06 | 12.82 | 13.08 | 12.21 | 12.77 | -0.39% | 89,343 | 113,649,722 |
| 2025-01-03 | 13.86 | 13.96 | 12.79 | 12.82 | -6.08% | 104,053 | 137,440,087 |
| 2025-01-02 | 13.66 | 14.11 | 13.52 | 13.65 | -1.16% | 85,026 | 117,196,845 |
| 2024-12-31 | 14.35 | 14.57 | 13.78 | 13.81 | -3.29% | 86,542 | 122,147,040 |
| 2024-12-30 | 14.8 | 14.86 | 14.04 | 14.28 | -3.05% | 105,354 | 149,935,703 |
| 2024-12-27 | 14.48 | 15.06 | 14.48 | 14.73 | +1.73% | 108,346 | 160,850,240 |
| 2024-12-26 | 14.7 | 14.83 | 14.35 | 14.48 | -1.03% | 88,854 | 129,129,116 |
| 2024-12-25 | 15.48 | 15.55 | 14.38 | 14.63 | -3.88% | 128,651 | 189,727,624 |
| 2024-12-24 | 15.18 | 15.83 | 15.04 | 15.22 | -0.65% | 141,084 | 216,739,953 |
| 2024-12-23 | 16.31 | 16.56 | 15.3 | 15.32 | -10.2% | 197,636 | 311,483,038 |
| 2024-12-20 | 16.65 | 17.45 | 16.62 | 17.06 | +2.34% | 97,760 | 167,732,220 |
| 2024-12-19 | 16.76 | 17.1 | 16.59 | 16.67 | -2.34% | 84,480 | 141,520,850 |
| 2024-12-18 | 16.5 | 17.23 | 16.29 | 17.07 | +2.22% | 133,590 | 223,869,711 |
| 2024-12-17 | 18 | 18.12 | 16.7 | 16.7 | -10.31% | 204,788 | 353,163,016 |
| 2024-12-16 | 19.05 | 19.09 | 18.48 | 18.62 | -1.01% | 83,356 | 156,529,843 |
| 2024-12-13 | 19.1 | 19.11 | 18.68 | 18.81 | -1.83% | 111,469 | 210,125,426 |
| 2024-12-12 | 19 | 19.4 | 18.88 | 19.16 | -0.36% | 122,677 | 234,464,224 |
| 2024-12-11 | 19.57 | 19.82 | 19.15 | 19.23 | -2.68% | 143,493 | 277,797,105 |
| 2024-12-10 | 20.51 | 20.66 | 19.55 | 19.76 | +0.05% | 175,620 | 350,178,767 |
| 2024-12-09 | 20 | 20.68 | 19.55 | 19.75 | -1.74% | 191,091 | 383,176,644 |
| 2024-12-06 | 19.7 | 20.69 | 19.45 | 20.1 | +0.65% | 293,009 | 592,223,147 |
| 2024-12-05 | 19.08 | 20.33 | 19.08 | 19.97 | +4.66% | 220,980 | 435,801,263 |
| 2024-12-04 | 19.7 | 19.88 | 19.02 | 19.08 | -6.01% | 208,494 | 406,538,321 |
| 2024-12-03 | 19.35 | 20.38 | 19.35 | 20.3 | +5.29% | 327,155 | 652,635,557 |
| 2024-12-02 | 18.69 | 19.29 | 18.05 | 19.28 | +0.26% | 220,197 | 413,548,479 |
| 2024-11-29 | 18.58 | 19.37 | 18.55 | 19.23 | +2.61% | 166,527 | 318,409,610 |
| 2024-11-28 | 18.71 | 19.57 | 18.67 | 18.74 | -1.21% | 152,077 | 291,252,730 |
| 2024-11-27 | 18.63 | 19.1 | 18.06 | 18.97 | +0.11% | 162,865 | 302,074,154 |
| 2024-11-26 | 18.15 | 19.8 | 18.15 | 18.95 | +3.27% | 218,480 | 415,709,553 |
| 2024-11-25 | 17.66 | 18.35 | 17.56 | 18.35 | +3.44% | 137,899 | 247,835,931 |
| 2024-11-22 | 18.4 | 18.8 | 17.63 | 17.74 | -6.73% | 190,330 | 348,541,997 |
| 2024-11-21 | 19.88 | 20.35 | 18.9 | 19.02 | +0.85% | 232,267 | 456,329,964 |
| 2024-11-20 | 18.5 | 19 | 18.29 | 18.86 | +1.95% | 166,251 | 311,466,892 |
| 2024-11-19 | 17.68 | 18.5 | 17.5 | 18.5 | +6.14% | 164,446 | 296,683,780 |
| 2024-11-18 | 18.3 | 18.58 | 17.19 | 17.43 | -4.55% | 152,566 | 269,579,313 |
| 2024-11-15 | 19.41 | 19.65 | 18.25 | 18.26 | -6.84% | 200,032 | 378,769,292 |
| 2024-11-14 | 20.5 | 20.78 | 19.5 | 19.6 | -3.87% | 164,624 | 333,862,160 |
| 2024-11-13 | 20 | 20.86 | 19.63 | 20.39 | -0.44% | 179,298 | 362,021,355 |
| 2024-11-12 | 21 | 21.89 | 20.22 | 20.48 | -3.62% | 292,636 | 618,348,162 |
| 2024-11-11 | 20.51 | 21.46 | 20.29 | 21.25 | +2.11% | 297,294 | 628,117,013 |
| 2024-11-08 | 20.2 | 21.17 | 20 | 20.81 | +4.36% | 353,766 | 725,782,857 |
| 2024-11-07 | 19.4 | 19.98 | 18.5 | 19.94 | -1.43% | 254,182 | 494,917,562 |
| 2024-11-06 | 19.68 | 21.18 | 19.66 | 20.23 | +1.05% | 322,973 | 661,980,278 |
| 2024-11-05 | 19.24 | 20.26 | 19.04 | 20.02 | +3.95% | 271,596 | 540,615,292 |
| 2024-11-04 | 18.75 | 19.39 | 18.59 | 19.26 | -0.31% | 214,315 | 407,953,511 |
| 2024-11-01 | 20.66 | 21.58 | 19.27 | 19.32 | -12.02% | 408,186 | 824,275,321 |
| 2024-10-31 | 22.09 | 23.49 | 21.77 | 21.96 | +4.37% | 458,633 | 1,027,884,057 |
| 2024-10-30 | 20.51 | 21.74 | 20.14 | 21.04 | -0.89% | 280,758 | 589,403,962 |
| 2024-10-29 | 22.98 | 23.57 | 21.2 | 21.23 | -5.73% | 428,495 | 943,389,156 |
| 2024-10-28 | 22.21 | 23.35 | 21.22 | 22.52 | -1.96% | 533,989 | 1,183,863,194 |
| 2024-10-25 | 20.69 | 24.8 | 20.69 | 22.97 | +7.04% | 716,998 | 1,657,666,565 |
| 2024-10-24 | 22.5 | 23.61 | 21.31 | 21.46 | -8.8% | 550,371 | 1,225,791,820 |
| 2024-10-23 | 20.8 | 26 | 20.51 | 23.53 | +7% | 793,155 | 1,846,627,247 |
| 2024-10-22 | 19.8 | 22.8 | 18.8 | 21.99 | +4.42% | 719,487 | 1,449,577,102 |
| 2024-10-21 | 18.2 | 21.06 | 18.18 | 21.06 | +20% | 695,142 | 1,402,249,292 |
| 2024-10-18 | 16.74 | 18.44 | 16.61 | 17.55 | +3.91% | 345,061 | 599,863,172 |
| 2024-10-17 | 16.8 | 17.45 | 16.59 | 16.89 | +1.81% | 236,897 | 401,309,641 |
| 2024-10-16 | 16.3 | 16.88 | 16.18 | 16.59 | -2.35% | 203,405 | 335,930,085 |
| 2024-10-15 | 16.88 | 17.99 | 16.73 | 16.99 | -3.19% | 307,573 | 528,810,031 |
| 2024-10-14 | 16.6 | 18.65 | 16.6 | 17.55 | +8.6% | 383,146 | 665,458,783 |
| 2024-10-11 | 16.53 | 16.88 | 15.6 | 16.16 | -5.44% | 222,246 | 359,753,481 |
| 2024-10-10 | 17 | 18.06 | 16.51 | 17.09 | +0.29% | 306,779 | 530,521,616 |
| 2024-10-09 | 19.33 | 19.88 | 17.04 | 17.04 | -20% | 441,582 | 818,081,118 |
| 2024-10-08 | 19.89 | 21.3 | 17.77 | 21.3 | +20% | 531,500 | 1,071,955,446 |
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：