股票概览
10.38
-8.87%
-1.01
11.24
开盘价
11.24
最高价
10.22
最低价
213,065
成交量
数据更新至: 2025-03-25
技术指标
11.19
MA5 (5日均线)
11.67
MA10 (10日均线)
11.55
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 | 11.24 | 11.24 | 10.22 | 10.38 | -8.87% | 213,065 | 225,751,646 |
| 2025-03-24 | 10.99 | 12.09 | 10.99 | 11.39 | +3.73% | 285,760 | 324,541,830 |
| 2025-03-21 | 11.5 | 11.5 | 10.98 | 10.98 | -5.43% | 234,093 | 261,011,199 |
| 2025-03-20 | 11.55 | 11.84 | 11.4 | 11.61 | +0.26% | 223,757 | 260,605,259 |
| 2025-03-19 | 12.17 | 12.45 | 11.55 | 11.58 | -4.22% | 333,614 | 400,791,477 |
| 2025-03-18 | 11.91 | 12.51 | 11.88 | 12.09 | +0.92% | 295,158 | 359,129,316 |
| 2025-03-17 | 12.01 | 12.12 | 11.93 | 11.98 | -0.58% | 192,231 | 231,168,970 |
| 2025-03-14 | 12.12 | 12.16 | 11.8 | 12.05 | -2.19% | 268,122 | 321,571,746 |
| 2025-03-13 | 12.14 | 12.39 | 11.81 | 12.32 | 0% | 337,870 | 407,281,533 |
| 2025-03-12 | 12.33 | 12.7 | 12.25 | 12.32 | -0.4% | 413,812 | 514,251,991 |
| 2025-03-11 | 12.27 | 12.92 | 12.08 | 12.37 | -0.72% | 463,189 | 576,838,392 |
| 2025-03-10 | 12.89 | 13.4 | 12.27 | 12.46 | -4.3% | 667,541 | 852,736,468 |
| 2025-03-07 | 14.57 | 15.19 | 12.88 | 13.02 | -10.21% | 877,221 | 1,216,303,923 |
| 2025-03-06 | 13.22 | 15.36 | 13.21 | 14.5 | +13.28% | 1,036,046 | 1,475,659,209 |
| 2025-03-05 | 12.8 | 12.8 | 12.23 | 12.8 | +19.96% | 604,413 | 768,119,794 |
| 2025-03-04 | 8.92 | 10.67 | 8.82 | 10.67 | +20.02% | 280,259 | 283,919,551 |
| 2025-03-03 | 9.08 | 9.16 | 8.79 | 8.89 | -2.84% | 150,889 | 134,903,192 |
| 2025-02-28 | 9.59 | 9.85 | 9 | 9.15 | -10.03% | 279,515 | 261,438,178 |
| 2025-02-27 | 10.66 | 10.79 | 9.92 | 10.17 | -1.74% | 269,605 | 276,777,860 |
| 2025-02-26 | 10.47 | 10.47 | 10.03 | 10.35 | -2.08% | 306,504 | 312,136,040 |
| 2025-02-25 | 9.66 | 10.66 | 9.51 | 10.57 | +7.09% | 435,881 | 445,033,446 |
| 2025-02-24 | 10.08 | 10.08 | 9.69 | 9.87 | -3.52% | 236,264 | 231,978,189 |
| 2025-02-21 | 10.04 | 10.3 | 9.91 | 10.23 | -2.2% | 377,304 | 381,229,513 |
| 2025-02-20 | 10.24 | 11.05 | 10.1 | 10.46 | +5.13% | 521,146 | 543,836,880 |
| 2025-02-19 | 9.35 | 10.8 | 9.3 | 9.95 | +8.98% | 411,776 | 406,399,401 |
| 2025-02-18 | 9.78 | 9.89 | 9.1 | 9.13 | -6.17% | 189,917 | 179,670,599 |
| 2025-02-17 | 9.6 | 9.78 | 9.47 | 9.73 | +1.99% | 209,345 | 201,942,465 |
| 2025-02-14 | 9.62 | 9.68 | 9.28 | 9.54 | 0% | 163,091 | 155,184,433 |
| 2025-02-13 | 9.94 | 10.02 | 9.5 | 9.54 | -3.93% | 226,295 | 218,252,313 |
| 2025-02-12 | 9.55 | 9.99 | 9.52 | 9.93 | +2.48% | 309,715 | 302,458,377 |
| 2025-02-11 | 9.79 | 10.34 | 9.66 | 9.69 | -1.02% | 380,346 | 377,599,453 |
| 2025-02-10 | 9.57 | 9.94 | 9.3 | 9.79 | +2.19% | 433,609 | 419,117,223 |
| 2025-02-07 | 9.9 | 10.5 | 9.43 | 9.58 | -2.15% | 671,732 | 669,311,106 |
| 2025-02-06 | 8.21 | 9.79 | 8.2 | 9.79 | +19.98% | 239,842 | 225,666,790 |
| 2025-02-05 | 8.25 | 8.52 | 8.1 | 8.16 | +2.9% | 252,649 | 208,469,452 |
| 2025-01-27 | 7.8 | 8.08 | 7.54 | 7.93 | +3.26% | 203,285 | 159,798,795 |
| 2025-01-24 | 7.39 | 7.71 | 7.28 | 7.68 | +3.23% | 129,671 | 97,607,970 |
| 2025-01-23 | 7.83 | 7.96 | 7.44 | 7.44 | -3% | 183,742 | 141,412,679 |
| 2025-01-22 | 7.85 | 8.06 | 7.64 | 7.67 | -6.58% | 247,701 | 193,128,571 |
| 2025-01-21 | 7.77 | 9.25 | 7.77 | 8.21 | +5.66% | 378,890 | 320,541,164 |
| 2025-01-20 | 7.7 | 7.91 | 7.6 | 7.77 | +2.1% | 119,559 | 93,201,858 |
| 2025-01-17 | 7.78 | 7.8 | 7.55 | 7.61 | -3.06% | 103,086 | 78,838,886 |
| 2025-01-16 | 7.68 | 7.95 | 7.64 | 7.85 | +2.21% | 128,455 | 100,016,550 |
| 2025-01-15 | 7.77 | 7.92 | 7.55 | 7.68 | -0.39% | 130,429 | 100,520,998 |
| 2025-01-14 | 7.23 | 7.71 | 7.23 | 7.71 | +7.23% | 150,866 | 113,931,480 |
| 2025-01-13 | 7.07 | 7.19 | 6.8 | 7.19 | -0.96% | 115,847 | 81,484,189 |
| 2025-01-10 | 7.9 | 7.95 | 7.24 | 7.26 | -8.68% | 166,870 | 126,337,601 |
| 2025-01-09 | 8.05 | 8.15 | 7.85 | 7.95 | -1.24% | 127,010 | 101,419,272 |
| 2025-01-08 | 8.16 | 8.25 | 7.61 | 8.05 | -1.95% | 198,592 | 158,250,611 |
| 2025-01-07 | 7.9 | 8.52 | 7.75 | 8.21 | +4.99% | 217,035 | 174,280,657 |
| 2025-01-06 | 8.15 | 8.2 | 7.66 | 7.82 | -5.21% | 227,982 | 180,096,505 |
| 2025-01-03 | 9.15 | 9.68 | 8.17 | 8.25 | -6.36% | 307,961 | 273,004,785 |
| 2025-01-02 | 9 | 9.17 | 8.5 | 8.81 | -1.01% | 196,393 | 174,307,316 |
| 2024-12-31 | 9.63 | 9.85 | 8.89 | 8.9 | -7.19% | 331,533 | 307,501,285 |
| 2024-12-30 | 9.67 | 9.96 | 9.3 | 9.59 | -5.24% | 483,582 | 463,098,230 |
| 2024-12-27 | 9.46 | 11.15 | 9.19 | 10.12 | +8.93% | 741,952 | 761,230,120 |
| 2024-12-26 | 8.25 | 9.29 | 8.25 | 9.29 | +20.03% | 144,106 | 130,611,867 |
| 2024-12-25 | 8.2 | 8.25 | 7.58 | 7.74 | -6.18% | 131,642 | 102,590,027 |
| 2024-12-24 | 8.57 | 8.67 | 7.99 | 8.25 | -3.73% | 142,053 | 116,875,457 |
| 2024-12-23 | 9.19 | 9.45 | 8.56 | 8.57 | -9.79% | 184,177 | 164,245,753 |
| 2024-12-20 | 9.3 | 9.81 | 9.2 | 9.5 | -0.52% | 212,839 | 202,494,964 |
| 2024-12-19 | 9.1 | 9.8 | 8.97 | 9.55 | +5.06% | 262,183 | 249,999,476 |
| 2024-12-18 | 8.68 | 9.28 | 8.39 | 9.09 | +4.72% | 164,357 | 147,222,459 |
| 2024-12-17 | 9.42 | 9.52 | 8.65 | 8.68 | -7.36% | 171,723 | 153,317,138 |
| 2024-12-16 | 9.16 | 9.73 | 9.14 | 9.37 | +1.3% | 198,417 | 187,769,305 |
| 2024-12-13 | 9.42 | 9.6 | 9.22 | 9.25 | -2.43% | 171,190 | 160,185,996 |
| 2024-12-12 | 9.71 | 9.88 | 9.3 | 9.48 | -5.11% | 297,840 | 282,919,420 |
| 2024-12-11 | 9.14 | 10.1 | 9 | 9.99 | +6.5% | 415,503 | 402,586,372 |
| 2024-12-10 | 9.73 | 10.2 | 9.28 | 9.38 | 0% | 373,446 | 360,614,593 |
| 2024-12-09 | 9.27 | 9.48 | 9.04 | 9.38 | +2.74% | 302,246 | 281,144,278 |
| 2024-12-06 | 9.01 | 9.29 | 8.79 | 9.13 | +0.11% | 240,079 | 216,166,582 |
| 2024-12-05 | 9.05 | 9.22 | 8.91 | 9.12 | +1.45% | 245,749 | 221,634,590 |
| 2024-12-04 | 9.09 | 9.37 | 8.83 | 8.99 | -4.06% | 310,274 | 280,706,530 |
| 2024-12-03 | 10 | 10.1 | 9.27 | 9.37 | -7.04% | 450,168 | 425,475,058 |
| 2024-12-02 | 10.83 | 11.57 | 9.81 | 10.08 | -4.18% | 683,793 | 724,566,104 |
| 2024-11-29 | 9.11 | 10.52 | 8.81 | 10.52 | +19.95% | 595,719 | 574,386,193 |
| 2024-11-28 | 7.44 | 8.77 | 7.26 | 8.77 | +19.97% | 224,480 | 187,403,297 |
| 2024-11-27 | 7.09 | 7.31 | 6.87 | 7.31 | +2.24% | 68,514 | 48,424,386 |
| 2024-11-26 | 7.28 | 7.48 | 7.11 | 7.15 | -1.65% | 63,548 | 46,428,211 |
| 2024-11-25 | 7.14 | 7.27 | 6.93 | 7.27 | +2.39% | 72,966 | 51,673,500 |
| 2024-11-22 | 7.42 | 7.58 | 7.07 | 7.1 | -4.57% | 90,989 | 66,823,982 |
| 2024-11-21 | 7.65 | 7.65 | 7.31 | 7.44 | -2.11% | 90,150 | 67,341,403 |
| 2024-11-20 | 7.33 | 7.68 | 7.29 | 7.6 | +3.12% | 116,078 | 87,563,013 |
| 2024-11-19 | 7.02 | 7.48 | 6.96 | 7.37 | +4.39% | 119,116 | 85,669,816 |
| 2024-11-18 | 7.85 | 7.9 | 6.98 | 7.06 | -9.37% | 150,772 | 108,207,156 |
| 2024-11-15 | 7.59 | 8.18 | 7.56 | 7.79 | +2.77% | 154,953 | 122,160,822 |
| 2024-11-14 | 8.02 | 8.04 | 7.55 | 7.58 | -4.65% | 90,518 | 70,081,964 |
| 2024-11-13 | 7.85 | 8.04 | 7.5 | 7.95 | -0.13% | 146,792 | 114,929,352 |
| 2024-11-12 | 8.1 | 8.32 | 7.8 | 7.96 | +1.02% | 237,401 | 191,573,970 |
| 2024-11-11 | 7.42 | 7.89 | 7.41 | 7.88 | +5.35% | 110,529 | 85,379,461 |
| 2024-11-08 | 7.69 | 7.75 | 7.46 | 7.48 | -0.93% | 85,237 | 64,772,273 |
| 2024-11-07 | 7.36 | 7.57 | 7.26 | 7.55 | +2.72% | 84,731 | 63,122,865 |
| 2024-11-06 | 7.49 | 7.68 | 7.3 | 7.35 | -2% | 83,330 | 61,918,879 |
| 2024-11-05 | 7.24 | 7.56 | 7.22 | 7.5 | +3.88% | 90,014 | 66,559,829 |
| 2024-11-04 | 7.01 | 7.22 | 6.96 | 7.22 | +2.41% | 64,721 | 46,249,281 |
| 2024-11-01 | 7.75 | 7.75 | 7.02 | 7.05 | -9.03% | 128,545 | 93,112,101 |
| 2024-10-31 | 7.64 | 7.9 | 7.5 | 7.75 | +0.78% | 110,653 | 85,286,106 |
| 2024-10-30 | 7.67 | 7.99 | 7.48 | 7.69 | +0.26% | 114,372 | 88,547,808 |
| 2024-10-29 | 7.94 | 8.1 | 7.65 | 7.67 | -5.19% | 167,205 | 130,980,251 |
| 2024-10-28 | 7.47 | 8.32 | 7.47 | 8.09 | +7.58% | 228,902 | 180,844,443 |
| 2024-10-25 | 7.21 | 7.75 | 7.2 | 7.52 | +4.59% | 137,104 | 102,862,764 |
| 2024-10-24 | 7.16 | 7.24 | 7.05 | 7.19 | -0.14% | 63,407 | 45,308,457 |
| 2024-10-23 | 7.32 | 7.36 | 7.14 | 7.2 | -2.57% | 94,949 | 68,768,092 |
| 2024-10-22 | 7.61 | 7.61 | 7.22 | 7.39 | -0.54% | 99,040 | 73,028,406 |
| 2024-10-21 | 7.21 | 7.66 | 7.14 | 7.43 | +4.35% | 130,095 | 96,300,032 |
| 2024-10-18 | 6.81 | 7.28 | 6.72 | 7.12 | +5.33% | 115,705 | 81,157,799 |
| 2024-10-17 | 6.88 | 7.03 | 6.74 | 6.76 | +0.3% | 79,141 | 54,613,732 |
| 2024-10-16 | 6.82 | 6.95 | 6.66 | 6.74 | -2.18% | 82,391 | 56,233,083 |
| 2024-10-15 | 6.97 | 7.18 | 6.87 | 6.89 | -1.29% | 98,542 | 69,014,710 |
| 2024-10-14 | 6.88 | 7.01 | 6.6 | 6.98 | +4.02% | 87,263 | 59,775,899 |
| 2024-10-11 | 7.2 | 7.2 | 6.58 | 6.71 | -6.81% | 132,321 | 90,523,510 |
| 2024-10-10 | 7.46 | 7.56 | 7.16 | 7.2 | -1.91% | 144,922 | 106,489,100 |
| 2024-10-09 | 7.97 | 8.27 | 7.22 | 7.34 | -11.99% | 237,267 | 182,102,767 |
| 2024-10-08 | 8.5 | 8.53 | 7.43 | 8.34 | +17.13% | 279,104 | 224,120,707 |
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：