股票概览
11.83
-4.21%
-0.52
11.78
开盘价
12.13
最高价
11.5
最低价
438,754
成交量
数据更新至: 2025-03-25
技术指标
11.20
MA5 (5日均线)
10.75
MA10 (10日均线)
10.37
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 | 11.78 | 12.13 | 11.5 | 11.83 | -4.21% | 438,754 | 518,071,890 |
| 2025-03-24 | 10.9 | 12.8 | 10.6 | 12.35 | +15.1% | 958,250 | 1,107,126,001 |
| 2025-03-21 | 10.5 | 10.96 | 10.41 | 10.73 | +1.13% | 457,003 | 490,913,474 |
| 2025-03-20 | 10.49 | 10.81 | 10.45 | 10.61 | +1.05% | 363,406 | 387,312,233 |
| 2025-03-19 | 10.35 | 10.55 | 10.26 | 10.5 | +1.35% | 260,442 | 272,027,532 |
| 2025-03-18 | 10.27 | 10.45 | 10.26 | 10.36 | +0.97% | 194,356 | 201,037,498 |
| 2025-03-17 | 10.3 | 10.48 | 10.22 | 10.26 | -0.39% | 185,511 | 191,325,023 |
| 2025-03-14 | 10.38 | 10.46 | 10.06 | 10.3 | -0.87% | 263,469 | 269,381,326 |
| 2025-03-13 | 10.23 | 10.65 | 9.98 | 10.39 | +1.86% | 439,045 | 455,075,635 |
| 2025-03-12 | 10.21 | 10.3 | 10.15 | 10.2 | +0.1% | 173,767 | 177,744,040 |
| 2025-03-11 | 10.15 | 10.23 | 9.9 | 10.19 | -1.74% | 277,401 | 278,856,928 |
| 2025-03-10 | 10 | 10.56 | 9.95 | 10.37 | +4.54% | 424,598 | 440,214,806 |
| 2025-03-07 | 9.95 | 10.05 | 9.81 | 9.92 | -0.8% | 125,969 | 124,926,744 |
| 2025-03-06 | 9.87 | 10.06 | 9.84 | 10 | +1.94% | 136,128 | 135,835,095 |
| 2025-03-05 | 9.8 | 9.82 | 9.61 | 9.81 | 0% | 105,470 | 102,656,135 |
| 2025-03-04 | 9.53 | 9.84 | 9.46 | 9.81 | +2.08% | 115,351 | 112,066,646 |
| 2025-03-03 | 9.57 | 9.8 | 9.52 | 9.61 | +0.42% | 126,886 | 122,595,810 |
| 2025-02-28 | 10.1 | 10.17 | 9.56 | 9.57 | -6.18% | 215,005 | 210,809,660 |
| 2025-02-27 | 10.42 | 10.44 | 10.04 | 10.2 | -2.02% | 215,565 | 219,855,645 |
| 2025-02-26 | 10.28 | 10.45 | 10.22 | 10.41 | +1.66% | 244,534 | 252,925,901 |
| 2025-02-25 | 10.12 | 10.42 | 10.1 | 10.24 | -0.29% | 186,842 | 192,361,795 |
| 2025-02-24 | 10.43 | 10.46 | 10.1 | 10.27 | -1.34% | 216,149 | 221,457,377 |
| 2025-02-21 | 10.5 | 10.55 | 10.26 | 10.41 | -0.67% | 226,297 | 234,804,640 |
| 2025-02-20 | 10.34 | 10.57 | 10.21 | 10.48 | +1.55% | 281,827 | 294,218,744 |
| 2025-02-19 | 10.04 | 10.4 | 10.04 | 10.32 | +2.79% | 235,775 | 242,198,407 |
| 2025-02-18 | 10.37 | 10.6 | 10 | 10.04 | -3.18% | 285,793 | 295,049,656 |
| 2025-02-17 | 10.21 | 10.43 | 10.16 | 10.37 | +1.27% | 237,610 | 245,091,553 |
| 2025-02-14 | 10.48 | 10.57 | 10.12 | 10.24 | -3.67% | 324,446 | 333,561,067 |
| 2025-02-13 | 10.71 | 10.99 | 10.44 | 10.63 | -1.76% | 486,252 | 516,261,506 |
| 2025-02-12 | 9.93 | 10.85 | 9.93 | 10.82 | +7.98% | 607,546 | 640,791,397 |
| 2025-02-11 | 10.05 | 10.08 | 9.81 | 10.02 | -0.6% | 164,636 | 163,885,445 |
| 2025-02-10 | 9.87 | 10.12 | 9.69 | 10.08 | +2.34% | 221,873 | 220,316,800 |
| 2025-02-07 | 9.7 | 9.98 | 9.67 | 9.85 | +1.44% | 246,738 | 242,629,382 |
| 2025-02-06 | 9.32 | 9.76 | 9.16 | 9.71 | +3.85% | 211,913 | 202,417,128 |
| 2025-02-05 | 9.35 | 9.58 | 9.29 | 9.35 | +0.54% | 245,600 | 231,628,473 |
| 2025-01-27 | 9.82 | 9.86 | 9.26 | 9.3 | -4.81% | 173,968 | 164,221,790 |
| 2025-01-24 | 9.77 | 9.83 | 9.56 | 9.77 | 0% | 179,712 | 173,983,492 |
| 2025-01-23 | 9.95 | 10.29 | 9.77 | 9.77 | -0.41% | 266,047 | 267,689,093 |
| 2025-01-22 | 9.77 | 10.16 | 9.76 | 9.81 | -0.81% | 213,346 | 211,994,596 |
| 2025-01-21 | 10.27 | 10.27 | 9.79 | 9.89 | -2.18% | 236,622 | 235,106,985 |
| 2025-01-20 | 9.88 | 10.25 | 9.88 | 10.11 | +3.27% | 256,155 | 258,597,740 |
| 2025-01-17 | 9.95 | 10.03 | 9.71 | 9.79 | -1.81% | 154,488 | 151,744,970 |
| 2025-01-16 | 10.2 | 10.4 | 9.91 | 9.97 | -1.68% | 220,648 | 223,312,473 |
| 2025-01-15 | 10.27 | 10.48 | 10.08 | 10.14 | -1.27% | 257,031 | 262,593,465 |
| 2025-01-14 | 9.71 | 10.28 | 9.61 | 10.27 | +6.42% | 209,757 | 210,693,376 |
| 2025-01-13 | 9.46 | 9.74 | 9.28 | 9.65 | -1.23% | 162,178 | 154,995,632 |
| 2025-01-10 | 10.39 | 10.44 | 9.77 | 9.77 | -5.69% | 229,837 | 231,712,661 |
| 2025-01-09 | 10.6 | 10.84 | 10.27 | 10.36 | -2.45% | 275,414 | 288,547,177 |
| 2025-01-08 | 10.9 | 10.94 | 10.21 | 10.62 | -3.37% | 348,523 | 367,789,911 |
| 2025-01-07 | 10.5 | 11.3 | 10.38 | 10.99 | +10.12% | 430,648 | 467,666,237 |
| 2025-01-06 | 10.16 | 10.46 | 9.81 | 9.98 | -4.77% | 238,639 | 241,373,164 |
| 2025-01-03 | 11.18 | 11.3 | 10.42 | 10.48 | -7.91% | 345,046 | 370,453,469 |
| 2025-01-02 | 11.13 | 11.76 | 11 | 11.38 | +1.16% | 379,221 | 431,648,958 |
| 2024-12-31 | 11.17 | 12.19 | 11.14 | 11.25 | +1.08% | 480,823 | 565,611,117 |
| 2024-12-30 | 11.45 | 11.57 | 10.88 | 11.13 | -6.16% | 346,267 | 388,468,980 |
| 2024-12-27 | 11.97 | 12.34 | 11.71 | 11.86 | -2.95% | 344,145 | 413,019,712 |
| 2024-12-26 | 11.71 | 12.55 | 11.62 | 12.22 | +2.26% | 461,226 | 557,656,327 |
| 2024-12-25 | 12.21 | 12.76 | 11.7 | 11.95 | -7.65% | 429,142 | 523,735,369 |
| 2024-12-24 | 12 | 13.87 | 11.4 | 12.94 | -0.23% | 783,925 | 971,198,301 |
| 2024-12-23 | 11.07 | 12.97 | 10.93 | 12.97 | +19.1% | 808,388 | 976,973,814 |
| 2024-12-20 | 10.82 | 11.02 | 10.73 | 10.89 | +0.65% | 160,554 | 174,622,188 |
| 2024-12-19 | 10.79 | 10.98 | 10.66 | 10.82 | -1.28% | 146,290 | 158,023,383 |
| 2024-12-18 | 10.54 | 11 | 10.37 | 10.96 | +3.98% | 242,604 | 262,131,653 |
| 2024-12-17 | 11.01 | 11.04 | 10.42 | 10.54 | -4.53% | 195,726 | 208,702,416 |
| 2024-12-16 | 11.4 | 11.46 | 10.86 | 11.04 | -3.92% | 277,943 | 306,527,461 |
| 2024-12-13 | 11.51 | 11.85 | 11.4 | 11.49 | -1.37% | 278,840 | 322,950,485 |
| 2024-12-12 | 11.65 | 11.87 | 11.29 | 11.65 | -1.94% | 360,571 | 416,517,202 |
| 2024-12-11 | 11.53 | 12.08 | 11.15 | 11.88 | +0.85% | 532,066 | 614,448,916 |
| 2024-12-10 | 12.68 | 12.8 | 11.47 | 11.78 | -6.66% | 766,898 | 923,209,764 |
| 2024-12-09 | 12.66 | 13.94 | 12.38 | 12.62 | -3.44% | 620,329 | 811,787,968 |
| 2024-12-06 | 13.87 | 14.21 | 12.27 | 13.07 | -6.58% | 881,656 | 1,174,179,628 |
| 2024-12-05 | 11.6 | 13.99 | 11.26 | 13.99 | +19.78% | 1,014,304 | 1,269,446,577 |
| 2024-12-04 | 10.3 | 11.8 | 10.26 | 11.68 | +15.42% | 899,310 | 1,016,228,791 |
| 2024-12-03 | 9.05 | 10.5 | 9.01 | 10.12 | +12.57% | 710,877 | 694,879,286 |
| 2024-12-02 | 8.6 | 8.99 | 8.55 | 8.99 | +4.66% | 251,459 | 222,024,038 |
| 2024-11-29 | 8.45 | 8.62 | 8.26 | 8.59 | +0.82% | 166,280 | 140,677,384 |
| 2024-11-28 | 8.8 | 8.85 | 8.47 | 8.52 | -2.41% | 186,920 | 161,300,614 |
| 2024-11-27 | 8.36 | 8.78 | 8.16 | 8.73 | -1.91% | 308,148 | 259,548,652 |
| 2024-11-26 | 8.55 | 9.42 | 8.28 | 8.9 | +3.61% | 396,980 | 354,213,962 |
| 2024-11-25 | 7.92 | 8.98 | 7.92 | 8.59 | +7.51% | 199,451 | 168,858,542 |
| 2024-11-22 | 8.48 | 8.55 | 7.97 | 7.99 | -6.77% | 112,666 | 92,833,614 |
| 2024-11-21 | 8.38 | 8.62 | 8.3 | 8.57 | +2.88% | 97,412 | 82,617,968 |
| 2024-11-20 | 8.19 | 8.38 | 8.12 | 8.33 | +1.71% | 59,102 | 49,032,739 |
| 2024-11-19 | 8.09 | 8.19 | 7.96 | 8.19 | +1.49% | 56,687 | 45,857,554 |
| 2024-11-18 | 8.35 | 8.38 | 7.98 | 8.07 | -2.42% | 67,631 | 54,885,993 |
| 2024-11-15 | 8.41 | 8.61 | 8.25 | 8.27 | -1.08% | 77,756 | 65,626,502 |
| 2024-11-14 | 8.64 | 8.66 | 8.36 | 8.36 | -3.13% | 68,529 | 58,180,119 |
| 2024-11-13 | 8.61 | 8.7 | 8.44 | 8.63 | +0.12% | 75,484 | 64,650,698 |
| 2024-11-12 | 8.8 | 8.88 | 8.54 | 8.62 | -2.05% | 104,637 | 91,334,601 |
| 2024-11-11 | 8.58 | 8.8 | 8.54 | 8.8 | +1.97% | 125,186 | 108,679,788 |
| 2024-11-08 | 8.65 | 8.75 | 8.52 | 8.63 | +0.47% | 119,422 | 102,997,048 |
| 2024-11-07 | 8.47 | 8.61 | 8.43 | 8.59 | +1.54% | 98,255 | 83,955,866 |
| 2024-11-06 | 8.51 | 8.68 | 8.39 | 8.46 | -0.12% | 124,624 | 106,353,761 |
| 2024-11-05 | 8.3 | 8.51 | 8.26 | 8.47 | +1.93% | 95,111 | 80,181,314 |
| 2024-11-04 | 8.15 | 8.35 | 8.15 | 8.31 | +1.96% | 68,513 | 56,699,096 |
| 2024-11-01 | 8.65 | 8.73 | 8.12 | 8.15 | -4.57% | 157,051 | 131,929,388 |
| 2024-10-31 | 8.56 | 8.69 | 8.41 | 8.54 | -1.95% | 161,286 | 137,494,778 |
| 2024-10-30 | 8.4 | 8.84 | 8.23 | 8.71 | +6.09% | 222,009 | 189,959,537 |
| 2024-10-29 | 8.55 | 8.6 | 8.21 | 8.21 | -4.31% | 111,899 | 93,478,262 |
| 2024-10-28 | 8.46 | 8.63 | 8.36 | 8.58 | +3.37% | 165,001 | 140,024,178 |
| 2024-10-25 | 8.1 | 8.31 | 8.1 | 8.3 | +2.47% | 81,888 | 67,458,577 |
| 2024-10-24 | 8.08 | 8.17 | 7.98 | 8.1 | +0.62% | 60,866 | 49,229,399 |
| 2024-10-23 | 8.01 | 8.1 | 7.95 | 8.05 | +0.37% | 65,608 | 52,753,095 |
| 2024-10-22 | 8.08 | 8.08 | 7.92 | 8.02 | +0.38% | 65,640 | 52,431,360 |
| 2024-10-21 | 7.87 | 8.14 | 7.86 | 7.99 | +1.65% | 94,399 | 75,447,655 |
| 2024-10-18 | 7.66 | 7.98 | 7.62 | 7.86 | +2.75% | 77,537 | 60,683,347 |
| 2024-10-17 | 7.69 | 7.82 | 7.65 | 7.65 | -0.13% | 39,153 | 30,299,154 |
| 2024-10-16 | 7.6 | 7.78 | 7.55 | 7.66 | -0.78% | 42,463 | 32,649,191 |
| 2024-10-15 | 7.78 | 7.95 | 7.69 | 7.72 | -1.03% | 56,899 | 44,456,791 |
| 2024-10-14 | 7.61 | 7.86 | 7.53 | 7.8 | +2.5% | 51,955 | 40,164,553 |
| 2024-10-11 | 7.86 | 7.95 | 7.5 | 7.61 | -4.04% | 64,546 | 49,691,428 |
| 2024-10-10 | 7.96 | 8.18 | 7.76 | 7.93 | +0.38% | 94,075 | 75,341,759 |
| 2024-10-09 | 8.5 | 8.63 | 7.9 | 7.9 | -11.04% | 155,176 | 128,409,526 |
| 2024-10-08 | 9.6 | 9.62 | 8.26 | 8.88 | +9.9% | 289,558 | 256,780,076 |
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：