股票概览
12.06
+0.58%
+0.07
11.99
开盘价
12.33
最高价
11.74
最低价
199,433
成交量
数据更新至: 2025-03-25
技术指标
12.53
MA5 (5日均线)
11.73
MA10 (10日均线)
11.28
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 | 11.99 | 12.33 | 11.74 | 12.06 | +0.58% | 199,433 | 240,885,891 |
| 2025-03-24 | 12.25 | 12.46 | 11.6 | 11.99 | -2.76% | 222,085 | 265,370,859 |
| 2025-03-21 | 13.08 | 13.15 | 12.27 | 12.33 | -6.31% | 338,338 | 425,710,231 |
| 2025-03-20 | 13.04 | 13.35 | 12.62 | 13.16 | +0.46% | 541,337 | 702,677,629 |
| 2025-03-19 | 11 | 13.28 | 10.95 | 13.1 | +18.34% | 663,304 | 825,101,209 |
| 2025-03-18 | 10.83 | 11.11 | 10.76 | 11.07 | +1.75% | 132,394 | 144,853,165 |
| 2025-03-17 | 10.82 | 10.94 | 10.65 | 10.88 | +0.18% | 96,342 | 103,957,110 |
| 2025-03-14 | 10.58 | 10.87 | 10.51 | 10.86 | +2.36% | 117,015 | 125,270,270 |
| 2025-03-13 | 11.18 | 11.21 | 10.44 | 10.61 | -5.6% | 197,309 | 211,481,390 |
| 2025-03-12 | 11.18 | 11.36 | 11.08 | 11.24 | +0.9% | 191,032 | 214,590,083 |
| 2025-03-11 | 11.03 | 11.38 | 10.89 | 11.14 | -0.62% | 165,292 | 183,744,043 |
| 2025-03-10 | 11.13 | 11.36 | 10.77 | 11.21 | +1.36% | 178,112 | 198,984,143 |
| 2025-03-07 | 11.22 | 11.38 | 10.92 | 11.06 | -1.78% | 210,472 | 234,399,657 |
| 2025-03-06 | 10.3 | 11.8 | 10.23 | 11.26 | +10.39% | 350,771 | 392,251,919 |
| 2025-03-05 | 10.18 | 10.28 | 9.97 | 10.2 | 0% | 111,610 | 112,726,800 |
| 2025-03-04 | 9.94 | 10.25 | 9.89 | 10.2 | +1.8% | 110,592 | 112,093,830 |
| 2025-03-03 | 10.44 | 10.65 | 9.94 | 10.02 | -4.57% | 189,045 | 192,267,092 |
| 2025-02-28 | 11.5 | 11.63 | 10.46 | 10.5 | -8.62% | 251,937 | 273,232,677 |
| 2025-02-27 | 11.17 | 12.12 | 11.17 | 11.49 | +3.23% | 346,952 | 403,361,875 |
| 2025-02-26 | 10.9 | 11.4 | 10.88 | 11.13 | +2.11% | 280,699 | 314,752,292 |
| 2025-02-25 | 10.73 | 11.2 | 10.7 | 10.9 | -1% | 205,864 | 225,816,898 |
| 2025-02-24 | 10.72 | 11.23 | 10.46 | 11.01 | +2.71% | 298,671 | 326,970,921 |
| 2025-02-21 | 10.58 | 10.86 | 10.51 | 10.72 | -0.09% | 219,721 | 234,006,239 |
| 2025-02-20 | 10.25 | 10.81 | 10.09 | 10.73 | +4.38% | 276,434 | 290,895,386 |
| 2025-02-19 | 9.7 | 10.28 | 9.68 | 10.28 | +6.09% | 194,021 | 195,792,277 |
| 2025-02-18 | 10.16 | 10.16 | 9.65 | 9.69 | -5.83% | 146,351 | 145,066,301 |
| 2025-02-17 | 10.22 | 10.33 | 9.86 | 10.29 | -0.77% | 190,672 | 191,857,833 |
| 2025-02-14 | 10.23 | 10.8 | 10.15 | 10.37 | +1.27% | 219,240 | 229,410,546 |
| 2025-02-13 | 10.68 | 10.75 | 10.21 | 10.24 | -5.01% | 221,173 | 229,919,960 |
| 2025-02-12 | 10.04 | 11.09 | 9.92 | 10.78 | +7.26% | 319,283 | 337,447,719 |
| 2025-02-11 | 10.11 | 10.11 | 9.9 | 10.05 | -0.79% | 107,485 | 107,613,581 |
| 2025-02-10 | 10.21 | 10.23 | 9.94 | 10.13 | -0.78% | 137,801 | 138,896,517 |
| 2025-02-07 | 10.18 | 10.48 | 10.01 | 10.21 | -0.1% | 197,246 | 202,050,206 |
| 2025-02-06 | 9.6 | 10.31 | 9.51 | 10.22 | +6.35% | 197,202 | 199,138,234 |
| 2025-02-05 | 9.6 | 9.68 | 9.44 | 9.61 | +1.91% | 108,117 | 103,673,502 |
| 2025-01-27 | 10.13 | 10.18 | 9.37 | 9.43 | -6.73% | 151,592 | 146,114,249 |
| 2025-01-24 | 9.71 | 10.18 | 9.63 | 10.11 | +2.33% | 135,564 | 135,391,595 |
| 2025-01-23 | 10.06 | 10.48 | 9.88 | 9.88 | -0.3% | 194,893 | 198,231,412 |
| 2025-01-22 | 10.51 | 10.51 | 9.83 | 9.91 | -7.73% | 242,062 | 243,065,947 |
| 2025-01-21 | 11.12 | 11.15 | 10.32 | 10.74 | -2.81% | 242,672 | 258,436,236 |
| 2025-01-20 | 10.89 | 11.26 | 10.81 | 11.05 | +2.31% | 164,656 | 180,953,376 |
| 2025-01-17 | 11.17 | 11.49 | 10.74 | 10.8 | -4.85% | 209,030 | 229,754,384 |
| 2025-01-16 | 11.35 | 11.88 | 10.94 | 11.35 | +0.53% | 285,250 | 326,859,237 |
| 2025-01-15 | 11.48 | 11.66 | 11.24 | 11.29 | -3.42% | 246,397 | 280,815,707 |
| 2025-01-14 | 10.86 | 11.9 | 10.63 | 11.69 | +8.24% | 370,163 | 423,501,106 |
| 2025-01-13 | 10.2 | 11.17 | 10.12 | 10.8 | -0.64% | 224,923 | 240,123,609 |
| 2025-01-10 | 10.85 | 11.47 | 10.66 | 10.87 | -0.46% | 318,594 | 353,198,905 |
| 2025-01-09 | 10.71 | 11.25 | 10.51 | 10.92 | +2.06% | 295,829 | 324,981,013 |
| 2025-01-08 | 10.63 | 10.9 | 10.01 | 10.7 | +1.23% | 280,389 | 293,485,460 |
| 2025-01-07 | 9.75 | 10.66 | 9.54 | 10.57 | +8.41% | 247,651 | 249,012,308 |
| 2025-01-06 | 10.3 | 10.3 | 9.4 | 9.75 | -6.52% | 225,732 | 221,052,701 |
| 2025-01-03 | 10.3 | 10.99 | 9.92 | 10.43 | -1.14% | 293,915 | 306,038,700 |
| 2025-01-02 | 11.02 | 11.48 | 10.38 | 10.55 | -3.74% | 298,561 | 327,399,662 |
| 2024-12-31 | 10.89 | 12 | 10.75 | 10.96 | -0.09% | 365,296 | 411,456,203 |
| 2024-12-30 | 10.27 | 11.2 | 10 | 10.97 | +6.4% | 349,073 | 371,111,012 |
| 2024-12-27 | 10.53 | 10.61 | 10.25 | 10.31 | -3.55% | 230,939 | 240,737,111 |
| 2024-12-26 | 10.48 | 10.97 | 10.38 | 10.69 | +0.85% | 289,339 | 309,180,650 |
| 2024-12-25 | 11.25 | 11.3 | 10.3 | 10.6 | -9.32% | 349,152 | 374,827,501 |
| 2024-12-24 | 10.6 | 12.46 | 10.47 | 11.69 | +9.46% | 521,213 | 598,310,351 |
| 2024-12-23 | 10.34 | 11.3 | 10.19 | 10.68 | +2.89% | 412,393 | 438,502,979 |
| 2024-12-20 | 10.26 | 10.88 | 10.07 | 10.38 | -2.9% | 443,478 | 458,649,286 |
| 2024-12-19 | 8.9 | 10.69 | 8.8 | 10.69 | +19.98% | 334,873 | 337,149,219 |
| 2024-12-18 | 8.9 | 9.09 | 8.63 | 8.91 | +0.11% | 132,173 | 117,880,602 |
| 2024-12-17 | 9.37 | 9.39 | 8.88 | 8.9 | -5.22% | 144,885 | 130,870,962 |
| 2024-12-16 | 9.7 | 9.78 | 9.29 | 9.39 | -4.86% | 187,100 | 177,274,822 |
| 2024-12-13 | 10.29 | 10.29 | 9.71 | 9.87 | -3.99% | 236,361 | 233,096,775 |
| 2024-12-12 | 9.99 | 10.63 | 9.8 | 10.28 | +3.84% | 346,465 | 352,751,411 |
| 2024-12-11 | 10.2 | 10.35 | 9.61 | 9.9 | -1.1% | 317,820 | 315,816,842 |
| 2024-12-10 | 10.5 | 11.43 | 9.9 | 10.01 | +1.01% | 582,339 | 615,699,667 |
| 2024-12-09 | 8.29 | 9.91 | 8.26 | 9.91 | +19.98% | 457,365 | 412,812,010 |
| 2024-12-06 | 8.35 | 8.39 | 8.09 | 8.26 | -0.48% | 174,826 | 143,279,774 |
| 2024-12-05 | 8.3 | 8.46 | 8.27 | 8.3 | -0.6% | 212,487 | 177,339,938 |
| 2024-12-04 | 8.8 | 8.9 | 8.26 | 8.35 | -6.7% | 370,709 | 316,523,090 |
| 2024-12-03 | 9.56 | 9.99 | 8.81 | 8.95 | +3.71% | 622,030 | 584,146,532 |
| 2024-12-02 | 7.19 | 8.63 | 7.19 | 8.63 | +20.03% | 323,678 | 265,390,391 |
| 2024-11-29 | 6.99 | 7.2 | 6.99 | 7.19 | +2.13% | 58,563 | 41,655,877 |
| 2024-11-28 | 6.97 | 7.08 | 6.91 | 7.04 | +0.86% | 54,682 | 38,414,161 |
| 2024-11-27 | 6.85 | 6.98 | 6.61 | 6.98 | +1.16% | 58,851 | 39,945,379 |
| 2024-11-26 | 6.96 | 7.03 | 6.85 | 6.9 | -1.43% | 50,329 | 34,925,041 |
| 2024-11-25 | 6.8 | 7.01 | 6.76 | 7 | +2.19% | 53,341 | 36,820,817 |
| 2024-11-22 | 7.16 | 7.19 | 6.82 | 6.85 | -4.33% | 66,390 | 46,743,132 |
| 2024-11-21 | 7.11 | 7.18 | 7.04 | 7.16 | +0.28% | 53,752 | 38,254,189 |
| 2024-11-20 | 7 | 7.15 | 6.95 | 7.14 | +2.15% | 54,460 | 38,479,994 |
| 2024-11-19 | 6.78 | 7 | 6.73 | 6.99 | +3.25% | 65,019 | 44,875,467 |
| 2024-11-18 | 7.08 | 7.08 | 6.73 | 6.77 | -1.02% | 62,894 | 43,239,337 |
| 2024-11-15 | 6.91 | 7.12 | 6.83 | 6.84 | -1.44% | 54,064 | 37,714,331 |
| 2024-11-14 | 7.14 | 7.19 | 6.92 | 6.94 | -3.07% | 54,433 | 38,297,828 |
| 2024-11-13 | 7.13 | 7.21 | 6.97 | 7.16 | -0.28% | 60,999 | 43,273,757 |
| 2024-11-12 | 7.34 | 7.38 | 7.09 | 7.18 | -2.31% | 84,170 | 60,935,181 |
| 2024-11-11 | 7.16 | 7.36 | 7.15 | 7.35 | +2.65% | 75,689 | 55,137,445 |
| 2024-11-08 | 7.2 | 7.27 | 7.12 | 7.16 | +0.56% | 93,519 | 67,221,950 |
| 2024-11-07 | 7.02 | 7.14 | 7 | 7.12 | +0.56% | 78,033 | 55,371,209 |
| 2024-11-06 | 7.2 | 7.24 | 7.03 | 7.08 | -1.53% | 104,924 | 74,794,979 |
| 2024-11-05 | 7.13 | 7.28 | 6.98 | 7.19 | +1.27% | 131,425 | 93,591,394 |
| 2024-11-04 | 6.73 | 7.1 | 6.73 | 7.1 | +5.5% | 102,162 | 71,438,046 |
| 2024-11-01 | 6.98 | 7.06 | 6.7 | 6.73 | -4.27% | 96,312 | 65,964,788 |
| 2024-10-31 | 7 | 7.13 | 6.85 | 7.03 | -0.14% | 131,693 | 92,169,644 |
| 2024-10-30 | 6.83 | 7.25 | 6.75 | 7.04 | +2.92% | 166,273 | 116,580,602 |
| 2024-10-29 | 6.81 | 7.05 | 6.81 | 6.84 | +2.4% | 200,232 | 138,342,297 |
| 2024-10-28 | 6.44 | 6.92 | 6.41 | 6.68 | +4.21% | 131,634 | 87,740,753 |
| 2024-10-25 | 6.28 | 6.41 | 6.24 | 6.41 | +3.55% | 63,388 | 40,192,170 |
| 2024-10-24 | 6.31 | 6.35 | 6.13 | 6.19 | -3.28% | 73,783 | 45,817,968 |
| 2024-10-23 | 6.33 | 6.68 | 6.25 | 6.4 | +1.91% | 114,248 | 73,754,647 |
| 2024-10-22 | 6.27 | 6.33 | 6.22 | 6.28 | +0.16% | 58,945 | 37,022,732 |
| 2024-10-21 | 6.12 | 6.3 | 6.08 | 6.27 | +2.45% | 75,565 | 46,896,229 |
| 2024-10-18 | 5.99 | 6.2 | 5.92 | 6.12 | +2.34% | 60,604 | 36,721,966 |
| 2024-10-17 | 6.02 | 6.1 | 5.96 | 5.98 | -0.17% | 49,775 | 30,068,573 |
| 2024-10-16 | 5.91 | 6.01 | 5.8 | 5.99 | +1.18% | 31,985 | 19,049,656 |
| 2024-10-15 | 5.94 | 6.07 | 5.86 | 5.92 | -1% | 43,493 | 26,058,730 |
| 2024-10-14 | 5.83 | 6 | 5.72 | 5.98 | +3.1% | 55,496 | 32,710,605 |
| 2024-10-11 | 6.07 | 6.07 | 5.74 | 5.8 | -4.29% | 60,494 | 35,533,873 |
| 2024-10-10 | 6.13 | 6.19 | 5.92 | 6.06 | +1.17% | 77,750 | 47,213,240 |
| 2024-10-09 | 6.54 | 6.54 | 5.91 | 5.99 | -11.78% | 113,240 | 70,078,926 |
| 2024-10-08 | 7.3 | 7.3 | 6.25 | 6.79 | +10.95% | 148,180 | 99,565,932 |
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：