股票概览
11.29
+0.09%
+0.01
11.28
开盘价
11.57
最高价
11.22
最低价
116,458
成交量
数据更新至: 2025-03-25
技术指标
11.37
MA5 (5日均线)
11.49
MA10 (10日均线)
11.29
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 | 11.28 | 11.57 | 11.22 | 11.29 | +0.09% | 116,458 | 132,559,518 |
| 2025-03-24 | 11.25 | 11.39 | 11.02 | 11.28 | -0.44% | 224,383 | 250,975,365 |
| 2025-03-21 | 11.39 | 11.52 | 11.28 | 11.33 | -1.22% | 184,440 | 209,838,307 |
| 2025-03-20 | 11.51 | 11.69 | 11.41 | 11.47 | -0.17% | 163,444 | 188,698,955 |
| 2025-03-19 | 11.6 | 11.75 | 11.46 | 11.49 | -1.37% | 177,024 | 204,679,629 |
| 2025-03-18 | 11.73 | 11.97 | 11.61 | 11.65 | -0.34% | 230,789 | 270,796,483 |
| 2025-03-17 | 11.75 | 11.85 | 11.53 | 11.69 | -0.85% | 330,768 | 386,112,171 |
| 2025-03-14 | 11.35 | 11.89 | 11.09 | 11.79 | +4.24% | 366,054 | 421,684,055 |
| 2025-03-13 | 11.55 | 11.65 | 11.16 | 11.31 | -2.16% | 273,770 | 311,696,415 |
| 2025-03-12 | 11.31 | 11.8 | 11.29 | 11.56 | +3.4% | 442,220 | 512,409,771 |
| 2025-03-11 | 10.89 | 11.28 | 10.84 | 11.18 | +1.18% | 229,095 | 253,964,558 |
| 2025-03-10 | 11.2 | 11.28 | 11.03 | 11.05 | -1.07% | 170,839 | 190,097,764 |
| 2025-03-07 | 11.27 | 11.37 | 11.08 | 11.17 | -1.76% | 283,834 | 318,319,956 |
| 2025-03-06 | 11.33 | 11.49 | 11.2 | 11.37 | +0.62% | 447,280 | 507,988,909 |
| 2025-03-05 | 10.8 | 11.3 | 10.58 | 11.3 | +4.63% | 395,762 | 434,943,600 |
| 2025-03-04 | 10.65 | 10.87 | 10.62 | 10.8 | +0.75% | 164,952 | 177,669,894 |
| 2025-03-03 | 10.81 | 11.01 | 10.6 | 10.72 | -0.09% | 204,929 | 221,884,660 |
| 2025-02-28 | 11.14 | 11.2 | 10.73 | 10.73 | -4.45% | 258,783 | 282,867,754 |
| 2025-02-27 | 11.34 | 11.34 | 11.03 | 11.23 | -0.88% | 317,901 | 355,388,655 |
| 2025-02-26 | 11.14 | 11.36 | 11.05 | 11.33 | +2.07% | 342,250 | 384,016,758 |
| 2025-02-25 | 10.99 | 11.29 | 10.93 | 11.1 | -0.18% | 294,172 | 327,341,472 |
| 2025-02-24 | 10.99 | 11.3 | 10.81 | 11.12 | +0.36% | 343,100 | 379,714,971 |
| 2025-02-21 | 10.74 | 11.13 | 10.58 | 11.08 | +3.17% | 397,230 | 433,314,096 |
| 2025-02-20 | 10.61 | 10.79 | 10.54 | 10.74 | +1.23% | 224,087 | 239,903,306 |
| 2025-02-19 | 10.39 | 10.64 | 10.35 | 10.61 | +2.91% | 194,708 | 204,973,390 |
| 2025-02-18 | 10.96 | 10.96 | 10.27 | 10.31 | -5.67% | 303,495 | 322,919,670 |
| 2025-02-17 | 10.57 | 10.98 | 10.55 | 10.93 | +2.82% | 287,075 | 311,246,121 |
| 2025-02-14 | 10.79 | 10.94 | 10.57 | 10.63 | -2.21% | 285,867 | 306,410,923 |
| 2025-02-13 | 10.99 | 11.08 | 10.83 | 10.87 | -1.9% | 274,047 | 298,821,342 |
| 2025-02-12 | 11 | 11.14 | 10.72 | 11.08 | -2.81% | 567,786 | 619,657,810 |
| 2025-02-11 | 11.57 | 11.85 | 11.31 | 11.4 | -1.64% | 327,554 | 375,946,219 |
| 2025-02-10 | 11.64 | 11.66 | 11.41 | 11.59 | -0.6% | 346,559 | 400,034,806 |
| 2025-02-07 | 11.44 | 11.89 | 11.33 | 11.66 | +1.83% | 558,806 | 649,362,831 |
| 2025-02-06 | 10.82 | 11.48 | 10.71 | 11.45 | +5.14% | 456,967 | 509,964,943 |
| 2025-02-05 | 10.95 | 11.05 | 10.69 | 10.89 | -0.37% | 186,350 | 202,534,329 |
| 2025-01-27 | 11.21 | 11.27 | 10.85 | 10.93 | -0.82% | 194,420 | 214,888,655 |
| 2025-01-24 | 10.86 | 11.08 | 10.76 | 11.02 | +1.19% | 261,568 | 286,159,460 |
| 2025-01-23 | 11.18 | 11.28 | 10.89 | 10.89 | -1% | 313,433 | 347,767,986 |
| 2025-01-22 | 11.05 | 11.23 | 10.83 | 11 | -1.35% | 333,967 | 368,867,532 |
| 2025-01-21 | 10.91 | 11.44 | 10.82 | 11.15 | +5.59% | 581,040 | 646,037,007 |
| 2025-01-20 | 10.61 | 10.69 | 10.48 | 10.56 | +0.86% | 204,273 | 216,122,395 |
| 2025-01-17 | 10.51 | 10.63 | 10.35 | 10.47 | -0.48% | 192,876 | 202,217,442 |
| 2025-01-16 | 10.63 | 10.74 | 10.36 | 10.52 | -0.19% | 263,151 | 277,458,630 |
| 2025-01-15 | 10.52 | 10.78 | 10.39 | 10.54 | -1.31% | 294,539 | 310,643,561 |
| 2025-01-14 | 10.02 | 10.69 | 9.96 | 10.68 | +6.59% | 437,910 | 453,533,984 |
| 2025-01-13 | 9.65 | 10.08 | 9.5 | 10.02 | +3.19% | 278,477 | 274,206,268 |
| 2025-01-10 | 10.1 | 10.19 | 9.71 | 9.71 | -3.09% | 228,518 | 227,955,803 |
| 2025-01-09 | 10.1 | 10.31 | 9.99 | 10.02 | -0.99% | 245,911 | 249,606,145 |
| 2025-01-08 | 10.06 | 10.18 | 9.62 | 10.12 | +0.2% | 295,846 | 293,611,210 |
| 2025-01-07 | 9.72 | 10.1 | 9.7 | 10.1 | +4.23% | 280,959 | 277,723,162 |
| 2025-01-06 | 10.06 | 10.19 | 9.58 | 9.69 | -3.58% | 330,929 | 326,206,571 |
| 2025-01-03 | 10.26 | 10.48 | 9.83 | 10.05 | -0.99% | 360,567 | 365,179,681 |
| 2025-01-02 | 10.35 | 10.59 | 10.04 | 10.15 | -2.03% | 270,221 | 278,287,090 |
| 2024-12-31 | 10.95 | 11.09 | 10.35 | 10.36 | -5.82% | 273,367 | 290,985,768 |
| 2024-12-30 | 10.85 | 11.05 | 10.7 | 11 | +0.82% | 219,043 | 238,575,796 |
| 2024-12-27 | 10.71 | 11.25 | 10.71 | 10.91 | +1.02% | 259,223 | 285,341,385 |
| 2024-12-26 | 10.7 | 11.03 | 10.67 | 10.8 | +0.47% | 259,263 | 281,512,422 |
| 2024-12-25 | 11.32 | 11.39 | 10.46 | 10.75 | -5.78% | 386,393 | 417,232,270 |
| 2024-12-24 | 11.51 | 11.64 | 11.11 | 11.41 | -0.09% | 278,229 | 315,234,574 |
| 2024-12-23 | 12.11 | 12.22 | 11.36 | 11.42 | -6.39% | 350,180 | 409,588,459 |
| 2024-12-20 | 11.53 | 12.33 | 11.46 | 12.2 | +5.26% | 469,202 | 564,457,777 |
| 2024-12-19 | 11.43 | 11.83 | 11.37 | 11.59 | -1.11% | 312,147 | 360,267,399 |
| 2024-12-18 | 11.39 | 11.8 | 11.1 | 11.72 | +2% | 396,703 | 454,214,182 |
| 2024-12-17 | 12.75 | 12.9 | 11.38 | 11.49 | -10.51% | 598,717 | 723,557,702 |
| 2024-12-16 | 12.95 | 13.07 | 12.64 | 12.84 | -1.53% | 402,024 | 516,950,266 |
| 2024-12-13 | 12.9 | 13.13 | 12.68 | 13.04 | -0.76% | 681,755 | 880,011,886 |
| 2024-12-12 | 12.25 | 13.28 | 12.15 | 13.14 | +7.7% | 966,439 | 1,220,938,747 |
| 2024-12-11 | 12.04 | 12.3 | 11.9 | 12.2 | +0.08% | 557,651 | 671,415,913 |
| 2024-12-10 | 11.49 | 12.71 | 11.36 | 12.19 | +9.23% | 985,319 | 1,180,357,812 |
| 2024-12-09 | 11.41 | 11.45 | 10.97 | 11.16 | -2.7% | 302,264 | 338,067,945 |
| 2024-12-06 | 11.44 | 11.65 | 11.26 | 11.47 | +0.26% | 305,028 | 348,851,767 |
| 2024-12-05 | 11.06 | 11.52 | 11 | 11.44 | +2.51% | 277,432 | 314,831,996 |
| 2024-12-04 | 11.66 | 11.68 | 11.06 | 11.16 | -2.02% | 331,832 | 376,078,601 |
| 2024-12-03 | 11.57 | 11.63 | 11.2 | 11.39 | -1.56% | 311,491 | 354,718,652 |
| 2024-12-02 | 11.38 | 11.66 | 11.33 | 11.57 | +1.58% | 350,135 | 402,351,539 |
| 2024-11-29 | 11.01 | 11.58 | 10.89 | 11.39 | +2.8% | 408,247 | 459,266,841 |
| 2024-11-28 | 11.1 | 11.45 | 10.99 | 11.08 | -0.45% | 394,208 | 441,653,703 |
| 2024-11-27 | 10.67 | 11.15 | 10.3 | 11.13 | +4.31% | 396,601 | 426,212,828 |
| 2024-11-26 | 11.12 | 11.18 | 10.65 | 10.67 | -2.82% | 264,420 | 286,019,248 |
| 2024-11-25 | 11.15 | 11.2 | 10.71 | 10.98 | -1.52% | 317,097 | 345,452,916 |
| 2024-11-22 | 11.62 | 11.82 | 11.11 | 11.15 | -5.91% | 386,622 | 444,539,410 |
| 2024-11-21 | 12 | 12.07 | 11.66 | 11.85 | -0.25% | 368,175 | 438,232,890 |
| 2024-11-20 | 11.68 | 12.02 | 11.5 | 11.88 | +1.97% | 376,050 | 444,535,410 |
| 2024-11-19 | 11.18 | 11.65 | 11.1 | 11.65 | +4.3% | 393,008 | 447,221,736 |
| 2024-11-18 | 12.14 | 12.25 | 11 | 11.17 | -7.91% | 638,524 | 731,817,073 |
| 2024-11-15 | 12.98 | 13.2 | 12.11 | 12.13 | -7.4% | 631,038 | 798,178,429 |
| 2024-11-14 | 13.66 | 13.69 | 13.1 | 13.1 | -4.1% | 391,408 | 520,021,533 |
| 2024-11-13 | 13.4 | 13.69 | 13.22 | 13.66 | +0.96% | 440,580 | 590,431,860 |
| 2024-11-12 | 13.88 | 14.12 | 13.25 | 13.53 | -3.5% | 687,515 | 936,960,224 |
| 2024-11-11 | 13.71 | 14.18 | 13.52 | 14.02 | +2.49% | 732,024 | 1,018,616,444 |
| 2024-11-08 | 13.96 | 14.38 | 13.6 | 13.68 | +0.29% | 944,349 | 1,317,422,795 |
| 2024-11-07 | 13 | 13.8 | 12.88 | 13.64 | +2.17% | 734,462 | 984,256,142 |
| 2024-11-06 | 13.65 | 14.08 | 13.23 | 13.35 | -4.23% | 1,031,705 | 1,404,109,076 |
| 2024-11-05 | 13.45 | 14.25 | 13.43 | 13.94 | +3.41% | 1,001,410 | 1,383,469,878 |
| 2024-11-04 | 13.16 | 13.6 | 12.72 | 13.48 | +0.52% | 800,488 | 1,064,776,800 |
| 2024-11-01 | 14.79 | 14.8 | 13.26 | 13.41 | -13.82% | 1,550,230 | 2,151,199,924 |
| 2024-10-31 | 15.28 | 16.48 | 15.28 | 15.56 | 0% | 1,656,959 | 2,614,009,832 |
| 2024-10-30 | 15.94 | 16.73 | 15.05 | 15.56 | -8.25% | 2,067,893 | 3,274,817,650 |
| 2024-10-29 | 14.17 | 16.96 | 14.17 | 16.96 | +20.03% | 2,367,847 | 3,850,708,171 |
| 2024-10-28 | 13.68 | 15.15 | 12.9 | 14.13 | +6.4% | 2,343,001 | 3,283,597,679 |
| 2024-10-25 | 11.99 | 13.28 | 11.62 | 13.28 | +19.96% | 1,674,632 | 2,084,586,913 |
| 2024-10-24 | 10.66 | 11.44 | 10.26 | 11.07 | -1.16% | 1,240,642 | 1,341,865,029 |
| 2024-10-23 | 12.03 | 12.6 | 11.1 | 11.2 | -4.76% | 1,575,592 | 1,826,297,139 |
| 2024-10-22 | 11 | 12.99 | 10.9 | 11.76 | -2.08% | 2,119,009 | 2,531,902,875 |
| 2024-10-21 | 10.6 | 12.01 | 10.24 | 12.01 | +19.98% | 2,367,948 | 2,637,069,292 |
| 2024-10-18 | 8.81 | 10.3 | 8.72 | 10.01 | +12.47% | 1,351,400 | 1,294,942,782 |
| 2024-10-17 | 8.48 | 9.27 | 8.48 | 8.9 | +4.71% | 702,401 | 631,604,697 |
| 2024-10-16 | 8.6 | 8.74 | 8.37 | 8.5 | -4.6% | 514,269 | 439,153,089 |
| 2024-10-15 | 8.5 | 9.3 | 8.39 | 8.91 | +6.71% | 880,308 | 785,226,955 |
| 2024-10-14 | 7.66 | 8.55 | 7.66 | 8.35 | +7.88% | 590,981 | 485,036,202 |
| 2024-10-11 | 8.14 | 8.18 | 7.62 | 7.74 | -4.91% | 357,404 | 279,200,855 |
| 2024-10-10 | 8.08 | 8.36 | 7.87 | 8.14 | +0.74% | 422,777 | 344,492,115 |
| 2024-10-09 | 8.8 | 8.83 | 7.84 | 8.08 | -13.4% | 794,655 | 666,344,662 |
| 2024-10-08 | 9.48 | 9.48 | 8.34 | 9.33 | +17.51% | 939,098 | 844,010,607 |
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：