股票概览
11.43
-2.64%
-0.31
11.71
开盘价
11.76
最高价
11.26
最低价
388,808
成交量
数据更新至: 2025-03-25
技术指标
12.36
MA5 (5日均线)
12.67
MA10 (10日均线)
12.53
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 | 11.71 | 11.76 | 11.26 | 11.43 | -2.64% | 388,808 | 445,880,596 |
| 2025-03-24 | 12.61 | 12.68 | 11.48 | 11.74 | -8.21% | 1,123,769 | 1,341,499,409 |
| 2025-03-21 | 12.6 | 13.65 | 12.37 | 12.79 | 0% | 1,466,842 | 1,934,372,389 |
| 2025-03-20 | 12.86 | 13.1 | 12.72 | 12.79 | -1.99% | 556,858 | 718,069,596 |
| 2025-03-19 | 13.18 | 13.2 | 12.8 | 13.05 | -2.68% | 835,130 | 1,086,073,391 |
| 2025-03-18 | 13.31 | 13.74 | 13.03 | 13.41 | +1.59% | 1,271,976 | 1,700,129,065 |
| 2025-03-17 | 12.79 | 13.29 | 12.6 | 13.2 | +2.96% | 1,072,498 | 1,400,851,401 |
| 2025-03-14 | 12.74 | 12.99 | 12.23 | 12.82 | +0.94% | 904,991 | 1,148,026,811 |
| 2025-03-13 | 12.68 | 12.98 | 12.28 | 12.7 | -0.24% | 927,459 | 1,167,843,645 |
| 2025-03-12 | 12.25 | 13.1 | 12.14 | 12.73 | +4.77% | 1,043,878 | 1,328,194,194 |
| 2025-03-11 | 11.9 | 12.25 | 11.81 | 12.15 | 0% | 442,724 | 533,701,094 |
| 2025-03-10 | 12.34 | 12.54 | 11.92 | 12.15 | -2.1% | 618,591 | 752,047,297 |
| 2025-03-07 | 12.78 | 12.92 | 12.28 | 12.41 | -3.95% | 818,920 | 1,031,303,531 |
| 2025-03-06 | 12.47 | 13.04 | 12.36 | 12.92 | +4.11% | 1,048,203 | 1,344,774,677 |
| 2025-03-05 | 12.04 | 12.43 | 11.95 | 12.41 | +3.76% | 687,834 | 838,729,307 |
| 2025-03-04 | 11.52 | 12.05 | 11.43 | 11.96 | +1.79% | 454,213 | 539,628,899 |
| 2025-03-03 | 11.92 | 12.15 | 11.6 | 11.75 | -0.51% | 580,042 | 688,525,935 |
| 2025-02-28 | 12.73 | 12.9 | 11.77 | 11.81 | -8.09% | 875,470 | 1,064,321,718 |
| 2025-02-27 | 13.29 | 13.71 | 12.61 | 12.85 | -4.39% | 1,047,208 | 1,365,036,216 |
| 2025-02-26 | 13.2 | 13.45 | 12.65 | 13.44 | +2.67% | 1,211,245 | 1,587,470,939 |
| 2025-02-25 | 12.99 | 13.53 | 12.86 | 13.09 | -3.32% | 1,200,685 | 1,575,627,455 |
| 2025-02-24 | 13.38 | 14.2 | 13.29 | 13.54 | +1.2% | 1,885,332 | 2,591,195,186 |
| 2025-02-21 | 12.52 | 13.58 | 12.31 | 13.38 | +8.96% | 1,694,142 | 2,194,490,796 |
| 2025-02-20 | 12.23 | 12.55 | 12 | 12.28 | -0.08% | 921,322 | 1,128,808,952 |
| 2025-02-19 | 12.02 | 12.34 | 11.97 | 12.29 | +2.85% | 815,731 | 995,516,344 |
| 2025-02-18 | 12.42 | 12.86 | 11.94 | 11.95 | -5.31% | 1,168,671 | 1,443,707,560 |
| 2025-02-17 | 13.73 | 13.76 | 12.51 | 12.62 | -5.82% | 1,495,744 | 1,946,561,198 |
| 2025-02-14 | 12.82 | 13.66 | 12.66 | 13.4 | +1.9% | 1,758,800 | 2,323,076,766 |
| 2025-02-13 | 12.74 | 13.35 | 12.1 | 13.15 | +2.26% | 1,848,919 | 2,332,009,329 |
| 2025-02-12 | 12.56 | 13 | 12.36 | 12.86 | -2.13% | 1,663,823 | 2,123,557,673 |
| 2025-02-11 | 12.4 | 13.59 | 12.26 | 13.14 | +6.05% | 2,460,974 | 3,168,592,653 |
| 2025-02-10 | 12.46 | 12.87 | 12.06 | 12.39 | +1.89% | 2,120,012 | 2,634,340,292 |
| 2025-02-07 | 12.02 | 12.89 | 11.9 | 12.16 | +4.11% | 2,253,251 | 2,771,968,284 |
| 2025-02-06 | 11.27 | 11.95 | 11.11 | 11.68 | +2.91% | 1,724,843 | 2,007,991,363 |
| 2025-02-05 | 10.8 | 11.6 | 10.68 | 11.35 | +9.98% | 1,617,303 | 1,803,193,257 |
| 2025-01-27 | 11.01 | 11.01 | 10.3 | 10.32 | -7.86% | 1,075,567 | 1,136,613,097 |
| 2025-01-24 | 10.28 | 11.26 | 10.28 | 11.2 | +8.63% | 1,597,013 | 1,741,796,285 |
| 2025-01-23 | 10.68 | 10.98 | 10.21 | 10.31 | -1.06% | 882,962 | 932,718,396 |
| 2025-01-22 | 10.68 | 10.8 | 10.31 | 10.42 | -3.25% | 852,232 | 898,362,354 |
| 2025-01-21 | 10.69 | 11.35 | 10.2 | 10.77 | +1.7% | 1,279,328 | 1,365,152,063 |
| 2025-01-20 | 10.25 | 10.8 | 10.01 | 10.59 | +4.33% | 1,147,763 | 1,202,773,869 |
| 2025-01-17 | 10.58 | 10.7 | 9.88 | 10.15 | -9.62% | 1,523,601 | 1,561,225,425 |
| 2025-01-16 | 10.11 | 11.82 | 10.11 | 11.23 | +13.09% | 2,047,229 | 2,290,818,705 |
| 2025-01-15 | 8.9 | 10.5 | 8.8 | 9.93 | +11.57% | 1,026,828 | 991,140,648 |
| 2025-01-14 | 8.32 | 8.9 | 8.26 | 8.9 | +8.27% | 378,052 | 327,513,431 |
| 2025-01-13 | 8.1 | 8.3 | 7.89 | 8.22 | +0.74% | 221,117 | 179,637,013 |
| 2025-01-10 | 8.5 | 8.68 | 8.13 | 8.16 | -4.56% | 253,204 | 213,171,754 |
| 2025-01-09 | 8.45 | 8.65 | 8.44 | 8.55 | +0.71% | 229,497 | 196,745,176 |
| 2025-01-08 | 8.55 | 8.63 | 8.11 | 8.49 | -1.16% | 326,592 | 274,764,274 |
| 2025-01-07 | 8.45 | 8.59 | 8.4 | 8.59 | +2.87% | 242,959 | 206,800,209 |
| 2025-01-06 | 8.47 | 8.55 | 8.26 | 8.35 | -1.53% | 228,538 | 191,589,261 |
| 2025-01-03 | 9.03 | 9.07 | 8.4 | 8.48 | -5.57% | 368,947 | 320,462,190 |
| 2025-01-02 | 9.35 | 9.49 | 8.83 | 8.98 | -4.47% | 401,945 | 368,630,191 |
| 2024-12-31 | 10.1 | 10.16 | 9.39 | 9.4 | -5.05% | 367,409 | 357,702,530 |
| 2024-12-30 | 9.73 | 10.05 | 9.46 | 9.9 | +1.75% | 378,293 | 372,821,386 |
| 2024-12-27 | 9.65 | 9.94 | 9.61 | 9.73 | +0.52% | 306,742 | 300,855,220 |
| 2024-12-26 | 9.57 | 9.81 | 9.53 | 9.68 | +1.57% | 277,527 | 269,138,309 |
| 2024-12-25 | 9.82 | 9.87 | 9.33 | 9.53 | -3.64% | 380,131 | 361,540,901 |
| 2024-12-24 | 10.1 | 10.14 | 9.66 | 9.89 | -1.1% | 429,271 | 422,364,232 |
| 2024-12-23 | 10.57 | 10.61 | 9.96 | 10 | -6.19% | 517,887 | 529,419,481 |
| 2024-12-20 | 10.63 | 10.82 | 10.52 | 10.66 | -0.09% | 460,612 | 492,373,173 |
| 2024-12-19 | 10.25 | 10.78 | 10.18 | 10.67 | +2.01% | 563,399 | 593,270,483 |
| 2024-12-18 | 10.4 | 10.72 | 10.26 | 10.46 | +0.67% | 477,238 | 502,918,874 |
| 2024-12-17 | 10.84 | 10.96 | 10.35 | 10.39 | -4.85% | 552,738 | 583,549,073 |
| 2024-12-16 | 11.31 | 11.47 | 10.78 | 10.92 | -4.46% | 807,090 | 885,849,018 |
| 2024-12-13 | 11.76 | 12.18 | 11.34 | 11.43 | -3.87% | 1,138,687 | 1,343,475,571 |
| 2024-12-12 | 12.23 | 12.25 | 11.57 | 11.89 | -1.82% | 1,299,640 | 1,543,681,541 |
| 2024-12-11 | 11.32 | 12.15 | 11.12 | 12.11 | +5.86% | 1,821,030 | 2,135,867,550 |
| 2024-12-10 | 11.39 | 11.98 | 11.03 | 11.44 | +5.24% | 1,547,999 | 1,779,798,636 |
| 2024-12-09 | 10.95 | 11.35 | 10.65 | 10.87 | +0.09% | 705,200 | 770,906,888 |
| 2024-12-06 | 10.85 | 11.14 | 10.47 | 10.86 | +1.12% | 808,673 | 874,582,588 |
| 2024-12-05 | 10.54 | 10.89 | 10.48 | 10.74 | +1.8% | 618,831 | 664,013,905 |
| 2024-12-04 | 11.01 | 11.05 | 10.47 | 10.55 | -6.06% | 952,583 | 1,022,563,520 |
| 2024-12-03 | 11.05 | 11.48 | 10.74 | 11.23 | -0.09% | 1,313,570 | 1,455,248,998 |
| 2024-12-02 | 10.75 | 11.5 | 10.54 | 11.24 | +5.05% | 1,434,191 | 1,596,035,468 |
| 2024-11-29 | 10.75 | 11.07 | 10.15 | 10.7 | -0.37% | 1,431,062 | 1,520,310,850 |
| 2024-11-28 | 11.02 | 11.83 | 10.7 | 10.74 | -2.54% | 2,013,512 | 2,264,503,579 |
| 2024-11-27 | 9.52 | 11.2 | 9.24 | 11.02 | +15.27% | 1,707,775 | 1,821,473,070 |
| 2024-11-26 | 10.07 | 10.18 | 9.56 | 9.56 | -5.16% | 562,886 | 553,098,131 |
| 2024-11-25 | 10.27 | 10.45 | 9.63 | 10.08 | -1.56% | 794,133 | 786,159,291 |
| 2024-11-22 | 10.59 | 11.28 | 10.2 | 10.24 | -5.88% | 1,363,866 | 1,459,815,163 |
| 2024-11-21 | 10.11 | 10.98 | 10.01 | 10.88 | +5.12% | 1,603,097 | 1,701,128,078 |
| 2024-11-20 | 9.3 | 10.4 | 9.25 | 10.35 | +11.29% | 983,612 | 983,447,087 |
| 2024-11-19 | 9.03 | 9.31 | 8.93 | 9.3 | +3.1% | 348,574 | 317,516,132 |
| 2024-11-18 | 10.05 | 10.08 | 8.91 | 9.02 | -9.8% | 677,409 | 622,262,002 |
| 2024-11-15 | 10.05 | 10.53 | 9.98 | 10 | -0.4% | 811,547 | 833,694,376 |
| 2024-11-14 | 10.27 | 10.38 | 9.9 | 10.04 | -2.81% | 467,998 | 472,300,984 |
| 2024-11-13 | 9.98 | 10.5 | 9.9 | 10.33 | +2.38% | 695,820 | 714,699,010 |
| 2024-11-12 | 10.45 | 10.54 | 9.97 | 10.09 | -2.79% | 576,362 | 586,926,612 |
| 2024-11-11 | 9.98 | 10.43 | 9.89 | 10.38 | +3.28% | 663,228 | 681,188,726 |
| 2024-11-08 | 10.22 | 10.43 | 10 | 10.05 | +0.2% | 617,862 | 629,489,229 |
| 2024-11-07 | 9.7 | 10.04 | 9.6 | 10.03 | +2.66% | 539,685 | 531,291,923 |
| 2024-11-06 | 9.84 | 9.98 | 9.66 | 9.77 | -0.61% | 503,979 | 495,390,700 |
| 2024-11-05 | 9.26 | 9.92 | 9.24 | 9.83 | +6.16% | 556,383 | 537,796,580 |
| 2024-11-04 | 8.95 | 9.3 | 8.93 | 9.26 | +2.89% | 327,372 | 300,580,961 |
| 2024-11-01 | 9.95 | 9.96 | 8.98 | 9 | -10.27% | 788,863 | 738,462,916 |
| 2024-10-31 | 9.9 | 10.14 | 9.69 | 10.03 | +1.62% | 678,118 | 675,401,230 |
| 2024-10-30 | 9.88 | 10.01 | 9.65 | 9.87 | -0.7% | 507,254 | 497,905,967 |
| 2024-10-29 | 9.76 | 10.15 | 9.76 | 9.94 | +1.43% | 686,274 | 683,991,800 |
| 2024-10-28 | 9.64 | 9.8 | 9.61 | 9.8 | +1.24% | 418,022 | 406,600,071 |
| 2024-10-25 | 9.61 | 9.81 | 9.47 | 9.68 | -0.31% | 524,103 | 505,529,453 |
| 2024-10-24 | 9.66 | 9.79 | 9.58 | 9.71 | -1.02% | 409,747 | 396,408,229 |
| 2024-10-23 | 9.98 | 10.22 | 9.75 | 9.81 | -2.1% | 714,747 | 712,836,345 |
| 2024-10-22 | 10.66 | 10.7 | 9.9 | 10.02 | -8.41% | 1,070,779 | 1,105,307,270 |
| 2024-10-21 | 10.21 | 11.18 | 10.12 | 10.94 | +5.19% | 1,502,709 | 1,580,001,504 |
| 2024-10-18 | 10.46 | 10.82 | 10.14 | 10.4 | +4.31% | 1,243,723 | 1,296,644,852 |
| 2024-10-17 | 10.05 | 10.29 | 9.85 | 9.97 | -0.5% | 917,257 | 924,522,616 |
| 2024-10-16 | 9.52 | 10.26 | 9.5 | 10.02 | -0.6% | 867,659 | 864,082,390 |
| 2024-10-15 | 9.8 | 11.25 | 9.5 | 10.08 | +3.38% | 1,597,788 | 1,657,049,730 |
| 2024-10-14 | 9.5 | 9.79 | 8.86 | 9.75 | +4.06% | 952,831 | 889,820,162 |
| 2024-10-11 | 9.67 | 9.99 | 9.02 | 9.37 | -9.47% | 1,105,519 | 1,051,413,797 |
| 2024-10-10 | 10.81 | 11.43 | 10.26 | 10.35 | +1.17% | 1,860,091 | 2,020,773,183 |
| 2024-10-09 | 10.4 | 11.45 | 9.66 | 10.23 | -3.22% | 1,766,179 | 1,868,671,322 |
| 2024-10-08 | 10.57 | 10.57 | 10.01 | 10.57 | +19.98% | 1,602,722 | 1,675,961,230 |
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：