股票概览
12.14
+3.85%
+0.45
11.58
开盘价
12.79
最高价
11.44
最低价
662,296
成交量
数据更新至: 2025-03-25
技术指标
11.84
MA5 (5日均线)
11.90
MA10 (10日均线)
11.44
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 | 11.58 | 12.79 | 11.44 | 12.14 | +3.85% | 662,296 | 813,300,309 |
| 2025-03-24 | 12.03 | 12.26 | 11.1 | 11.69 | -3.07% | 677,087 | 790,817,342 |
| 2025-03-21 | 11.53 | 12.35 | 11.53 | 12.06 | +3.52% | 801,192 | 965,524,890 |
| 2025-03-20 | 11.6 | 11.88 | 11.43 | 11.65 | -0.26% | 376,824 | 442,505,711 |
| 2025-03-19 | 11.8 | 11.9 | 11.55 | 11.68 | -2.59% | 516,415 | 605,613,037 |
| 2025-03-18 | 12.13 | 12.31 | 11.97 | 11.99 | -3.07% | 635,391 | 769,128,882 |
| 2025-03-17 | 12.01 | 13.01 | 11.67 | 12.37 | +3.17% | 1,003,434 | 1,228,571,085 |
| 2025-03-14 | 11.9 | 12.07 | 11.51 | 11.99 | +1.18% | 791,288 | 937,340,675 |
| 2025-03-13 | 11.73 | 12.06 | 11.29 | 11.85 | +2.24% | 905,230 | 1,060,976,077 |
| 2025-03-12 | 11.5 | 11.85 | 11.43 | 11.59 | +1.31% | 620,340 | 723,069,215 |
| 2025-03-11 | 11.08 | 11.45 | 11 | 11.44 | +1.51% | 467,400 | 527,280,609 |
| 2025-03-10 | 11.24 | 11.4 | 11.14 | 11.27 | -0.27% | 337,892 | 380,547,585 |
| 2025-03-07 | 11.53 | 11.57 | 11.16 | 11.3 | -2.5% | 609,129 | 693,724,449 |
| 2025-03-06 | 11.32 | 11.79 | 11.3 | 11.59 | +4.41% | 911,493 | 1,051,841,462 |
| 2025-03-05 | 10.54 | 11.11 | 10.4 | 11.1 | +6.22% | 682,004 | 745,505,090 |
| 2025-03-04 | 10.02 | 10.45 | 9.99 | 10.45 | +2.96% | 257,475 | 265,441,372 |
| 2025-03-03 | 10.22 | 10.41 | 9.94 | 10.15 | 0% | 307,245 | 314,337,109 |
| 2025-02-28 | 10.9 | 10.97 | 10.13 | 10.15 | -8.48% | 440,565 | 461,018,716 |
| 2025-02-27 | 11.32 | 11.33 | 10.79 | 11.09 | -1.95% | 474,665 | 524,551,555 |
| 2025-02-26 | 11.2 | 11.34 | 11 | 11.31 | +0.98% | 497,489 | 555,207,563 |
| 2025-02-25 | 11.2 | 11.4 | 11.06 | 11.2 | -1.93% | 487,818 | 546,882,933 |
| 2025-02-24 | 11.24 | 11.57 | 11.02 | 11.42 | +0.97% | 679,678 | 770,993,824 |
| 2025-02-21 | 11.03 | 11.38 | 10.89 | 11.31 | +1.98% | 739,900 | 830,585,550 |
| 2025-02-20 | 10.8 | 11.1 | 10.67 | 11.09 | +3.45% | 551,836 | 603,603,962 |
| 2025-02-19 | 10.37 | 10.73 | 10.35 | 10.72 | +3.47% | 400,675 | 424,081,716 |
| 2025-02-18 | 11.01 | 11.05 | 10.31 | 10.36 | -6.67% | 634,799 | 677,781,833 |
| 2025-02-17 | 11 | 11.28 | 10.93 | 11.1 | +1.46% | 616,154 | 684,362,522 |
| 2025-02-14 | 10.89 | 11.27 | 10.85 | 10.94 | -0.64% | 539,335 | 593,908,699 |
| 2025-02-13 | 11.1 | 11.27 | 10.85 | 11.01 | -1.43% | 719,353 | 794,224,446 |
| 2025-02-12 | 11.33 | 11.38 | 10.91 | 11.17 | -1.15% | 882,798 | 982,547,077 |
| 2025-02-11 | 10.8 | 12.6 | 10.63 | 11.3 | +7.11% | 1,471,686 | 1,696,960,254 |
| 2025-02-10 | 10.16 | 10.57 | 10.12 | 10.55 | +4.35% | 740,618 | 770,318,087 |
| 2025-02-07 | 10.04 | 10.34 | 9.92 | 10.11 | +0.2% | 716,302 | 727,150,062 |
| 2025-02-06 | 9.5 | 10.09 | 9.4 | 10.09 | +6.1% | 596,315 | 585,797,538 |
| 2025-02-05 | 9.5 | 9.64 | 9.1 | 9.51 | +1.17% | 430,963 | 404,560,149 |
| 2025-01-27 | 10.03 | 10.03 | 9.34 | 9.4 | -5.62% | 499,133 | 478,267,052 |
| 2025-01-24 | 9.64 | 10.09 | 9.64 | 9.96 | +0.81% | 632,526 | 627,589,507 |
| 2025-01-23 | 10.3 | 10.5 | 9.77 | 9.88 | -1% | 862,734 | 876,349,243 |
| 2025-01-22 | 9.47 | 10.3 | 9.45 | 9.98 | +4.18% | 917,818 | 918,346,850 |
| 2025-01-21 | 9.74 | 9.8 | 9.32 | 9.58 | -0.1% | 653,138 | 621,804,705 |
| 2025-01-20 | 9.17 | 9.9 | 9.16 | 9.59 | +7.15% | 922,807 | 883,672,251 |
| 2025-01-17 | 9.08 | 9.14 | 8.84 | 8.95 | -1.76% | 367,956 | 329,950,767 |
| 2025-01-16 | 9.04 | 9.28 | 8.9 | 9.11 | +2.59% | 517,441 | 469,541,488 |
| 2025-01-15 | 9.08 | 9.17 | 8.85 | 8.88 | -2.31% | 379,344 | 340,144,140 |
| 2025-01-14 | 8.61 | 9.09 | 8.48 | 9.09 | +6.94% | 515,761 | 456,789,348 |
| 2025-01-13 | 8.4 | 8.55 | 8.01 | 8.5 | -1.16% | 444,957 | 371,055,797 |
| 2025-01-10 | 9.37 | 9.47 | 8.58 | 8.6 | -8.9% | 618,961 | 557,981,191 |
| 2025-01-09 | 9.55 | 9.76 | 9.36 | 9.44 | -2.07% | 551,675 | 527,026,253 |
| 2025-01-08 | 9.38 | 9.8 | 9.06 | 9.64 | +1.58% | 760,420 | 716,504,007 |
| 2025-01-07 | 8.89 | 9.53 | 8.89 | 9.49 | +7.6% | 779,080 | 724,881,765 |
| 2025-01-06 | 9.11 | 9.28 | 8.7 | 8.82 | -3.71% | 553,026 | 495,733,478 |
| 2025-01-03 | 10.37 | 10.45 | 9.13 | 9.16 | -11.5% | 949,238 | 907,528,222 |
| 2025-01-02 | 10.55 | 10.83 | 9.91 | 10.35 | -3.81% | 838,561 | 867,793,657 |
| 2024-12-31 | 11.98 | 12.16 | 10.57 | 10.76 | -10.18% | 1,246,105 | 1,398,372,639 |
| 2024-12-30 | 12.12 | 12.99 | 11.72 | 11.98 | -0.58% | 1,518,776 | 1,878,192,219 |
| 2024-12-27 | 13 | 13.45 | 11.9 | 12.05 | -1.87% | 2,040,196 | 2,567,201,441 |
| 2024-12-26 | 10.14 | 12.28 | 10.01 | 12.28 | +20.04% | 1,261,332 | 1,490,988,799 |
| 2024-12-25 | 10.54 | 10.76 | 9.81 | 10.23 | -4.21% | 690,137 | 707,453,507 |
| 2024-12-24 | 10.19 | 10.68 | 9.68 | 10.68 | +7.12% | 997,635 | 1,026,965,718 |
| 2024-12-23 | 10.56 | 10.89 | 9.96 | 9.97 | -5.94% | 769,553 | 800,436,504 |
| 2024-12-20 | 10.16 | 11 | 10.01 | 10.6 | +2.22% | 1,097,549 | 1,151,903,564 |
| 2024-12-19 | 9.35 | 10.5 | 9.32 | 10.37 | +9.04% | 895,624 | 911,583,147 |
| 2024-12-18 | 9.36 | 9.68 | 9.03 | 9.51 | +1.28% | 307,844 | 289,274,309 |
| 2024-12-17 | 10.23 | 10.23 | 9.34 | 9.39 | -9.54% | 559,758 | 542,002,611 |
| 2024-12-16 | 9.88 | 10.52 | 9.79 | 10.38 | +4.95% | 773,928 | 789,991,417 |
| 2024-12-13 | 9.8 | 10.05 | 9.61 | 9.89 | +0.41% | 385,753 | 379,134,407 |
| 2024-12-12 | 9.9 | 10.09 | 9.75 | 9.85 | -0.51% | 307,722 | 304,749,091 |
| 2024-12-11 | 9.71 | 9.91 | 9.64 | 9.9 | +1.96% | 333,790 | 327,225,873 |
| 2024-12-10 | 9.65 | 9.81 | 9.51 | 9.71 | +3.41% | 359,443 | 348,130,599 |
| 2024-12-09 | 9.65 | 9.65 | 9.27 | 9.39 | -2.39% | 208,821 | 196,892,038 |
| 2024-12-06 | 9.65 | 9.75 | 9.47 | 9.62 | +0.1% | 258,531 | 248,340,570 |
| 2024-12-05 | 9.33 | 9.72 | 9.31 | 9.61 | +2.67% | 254,838 | 243,359,447 |
| 2024-12-04 | 9.49 | 9.77 | 9.3 | 9.36 | -1.37% | 327,902 | 313,295,266 |
| 2024-12-03 | 9.46 | 9.58 | 9.28 | 9.49 | +1.06% | 258,316 | 243,868,469 |
| 2024-12-02 | 9.12 | 9.44 | 9.1 | 9.39 | +2.74% | 238,138 | 221,544,266 |
| 2024-11-29 | 9.1 | 9.22 | 8.82 | 9.14 | +0.66% | 237,513 | 214,797,170 |
| 2024-11-28 | 9.2 | 9.3 | 9.03 | 9.08 | -1.3% | 193,690 | 177,549,247 |
| 2024-11-27 | 8.83 | 9.2 | 8.57 | 9.2 | +3.6% | 240,906 | 214,795,122 |
| 2024-11-26 | 9.12 | 9.37 | 8.88 | 8.88 | -1.22% | 210,115 | 191,547,912 |
| 2024-11-25 | 9.09 | 9.11 | 8.73 | 8.99 | -0.33% | 215,328 | 190,819,916 |
| 2024-11-22 | 9.51 | 9.57 | 8.97 | 9.02 | -5.35% | 254,735 | 237,059,801 |
| 2024-11-21 | 9.49 | 9.75 | 9.32 | 9.53 | +0.74% | 303,165 | 288,873,959 |
| 2024-11-20 | 9.15 | 9.58 | 9.1 | 9.46 | +3.16% | 288,437 | 271,438,719 |
| 2024-11-19 | 8.97 | 9.24 | 8.79 | 9.17 | +2.69% | 218,508 | 196,938,070 |
| 2024-11-18 | 9.29 | 9.38 | 8.65 | 8.93 | -4.18% | 298,437 | 266,978,900 |
| 2024-11-15 | 9.6 | 9.81 | 9.28 | 9.32 | -2% | 266,109 | 254,228,418 |
| 2024-11-14 | 9.89 | 10.05 | 9.51 | 9.51 | -4.42% | 261,669 | 254,642,196 |
| 2024-11-13 | 9.91 | 10.21 | 9.74 | 9.95 | -1.19% | 271,060 | 268,879,540 |
| 2024-11-12 | 10.28 | 10.57 | 9.91 | 10.07 | -3.45% | 512,876 | 525,257,275 |
| 2024-11-11 | 10.15 | 10.71 | 10.15 | 10.43 | +4.4% | 680,961 | 712,106,830 |
| 2024-11-08 | 9.98 | 10.54 | 9.9 | 9.99 | +1.32% | 654,952 | 668,542,303 |
| 2024-11-07 | 9.33 | 9.91 | 9.21 | 9.86 | +4.67% | 555,203 | 540,434,015 |
| 2024-11-06 | 9.45 | 9.66 | 9.27 | 9.42 | -0.11% | 390,687 | 369,688,993 |
| 2024-11-05 | 9.08 | 9.48 | 9.08 | 9.43 | +3.97% | 355,837 | 332,816,698 |
| 2024-11-04 | 8.53 | 9.15 | 8.51 | 9.07 | +6.33% | 331,611 | 296,557,650 |
| 2024-11-01 | 9.27 | 9.3 | 8.51 | 8.53 | -8.67% | 381,591 | 336,017,300 |
| 2024-10-31 | 9.2 | 9.42 | 9.11 | 9.34 | +1.41% | 297,812 | 277,558,876 |
| 2024-10-30 | 9.14 | 9.46 | 9.07 | 9.21 | -0.22% | 317,985 | 294,752,343 |
| 2024-10-29 | 9.42 | 9.79 | 9.21 | 9.23 | -2.74% | 438,746 | 413,204,995 |
| 2024-10-28 | 9.27 | 9.61 | 9.27 | 9.49 | +2.59% | 421,862 | 398,405,754 |
| 2024-10-25 | 9.28 | 9.39 | 9.14 | 9.25 | +1.65% | 319,215 | 295,462,155 |
| 2024-10-24 | 9.3 | 9.3 | 9.03 | 9.1 | -2.36% | 272,032 | 248,198,557 |
| 2024-10-23 | 9.01 | 9.59 | 8.97 | 9.32 | +2.08% | 446,171 | 417,207,443 |
| 2024-10-22 | 9.61 | 9.66 | 9 | 9.13 | -3.08% | 470,786 | 435,845,128 |
| 2024-10-21 | 9.16 | 9.59 | 9.14 | 9.42 | +4.09% | 547,183 | 514,044,105 |
| 2024-10-18 | 8.55 | 9.25 | 8.55 | 9.05 | +4.14% | 494,085 | 444,163,037 |
| 2024-10-17 | 8.62 | 8.93 | 8.62 | 8.69 | +1.28% | 311,729 | 273,202,396 |
| 2024-10-16 | 8.4 | 8.7 | 8.37 | 8.58 | -1.27% | 270,762 | 231,546,068 |
| 2024-10-15 | 8.66 | 9.08 | 8.5 | 8.69 | -0.34% | 413,552 | 366,919,891 |
| 2024-10-14 | 8.28 | 8.74 | 8.26 | 8.72 | +6.34% | 368,070 | 313,737,686 |
| 2024-10-11 | 8.73 | 8.75 | 8.04 | 8.2 | -6.5% | 344,647 | 287,279,876 |
| 2024-10-10 | 8.79 | 9.18 | 8.75 | 8.77 | +2.33% | 433,647 | 387,900,536 |
| 2024-10-09 | 9.67 | 9.67 | 8.55 | 8.57 | -15.82% | 627,321 | 574,556,722 |
| 2024-10-08 | 10.3 | 10.3 | 9 | 10.18 | +18.65% | 747,954 | 729,311,142 |
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：