股票概览
11.3
+2.17%
+0.24
11.12
开盘价
11.35
最高价
10.81
最低价
601,817
成交量
数据更新至: 2025-03-25
技术指标
11.35
MA5 (5日均线)
11.72
MA10 (10日均线)
11.99
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 | 11.12 | 11.35 | 10.81 | 11.3 | +2.17% | 601,817 | 667,928,757 |
| 2025-03-24 | 11.32 | 11.48 | 10.76 | 11.06 | -1.07% | 819,123 | 909,837,475 |
| 2025-03-21 | 11.45 | 11.51 | 11.13 | 11.18 | -3.12% | 834,832 | 940,580,621 |
| 2025-03-20 | 11.56 | 11.84 | 11.45 | 11.54 | -1.03% | 836,323 | 971,133,226 |
| 2025-03-19 | 11.8 | 12.12 | 11.6 | 11.66 | -1.69% | 930,606 | 1,099,432,439 |
| 2025-03-18 | 11.99 | 12.27 | 11.86 | 11.86 | -0.34% | 876,267 | 1,051,584,996 |
| 2025-03-17 | 12.1 | 12.2 | 11.81 | 11.9 | -2.06% | 883,155 | 1,057,773,209 |
| 2025-03-14 | 12 | 12.27 | 11.83 | 12.15 | +0.25% | 1,085,797 | 1,310,722,884 |
| 2025-03-13 | 12.37 | 12.46 | 11.85 | 12.12 | -2.73% | 1,497,524 | 1,808,172,597 |
| 2025-03-12 | 12.98 | 13.16 | 12.45 | 12.46 | -4.96% | 2,093,394 | 2,671,173,446 |
| 2025-03-11 | 13 | 13.85 | 12.9 | 13.11 | -0.98% | 2,233,792 | 2,973,384,760 |
| 2025-03-10 | 14.08 | 14.5 | 13.01 | 13.24 | +5.33% | 3,821,642 | 5,253,495,052 |
| 2025-03-07 | 12.64 | 12.99 | 12.34 | 12.57 | -1.49% | 1,928,456 | 2,443,806,845 |
| 2025-03-06 | 12.32 | 13.01 | 12.16 | 12.76 | +5.02% | 2,628,031 | 3,327,201,399 |
| 2025-03-05 | 12.21 | 12.45 | 11.9 | 12.15 | -1.06% | 1,526,972 | 1,851,070,169 |
| 2025-03-04 | 11.48 | 12.73 | 11.4 | 12.28 | +5.86% | 2,503,760 | 3,063,616,573 |
| 2025-03-03 | 11.13 | 12.16 | 10.91 | 11.6 | +5.17% | 1,847,865 | 2,149,620,737 |
| 2025-02-28 | 11.7 | 11.86 | 10.97 | 11.03 | -7.08% | 1,667,417 | 1,890,992,803 |
| 2025-02-27 | 12 | 12.26 | 11.64 | 11.87 | -1.08% | 1,509,282 | 1,799,703,122 |
| 2025-02-26 | 12.4 | 12.52 | 11.91 | 12 | -4.15% | 1,908,621 | 2,306,540,299 |
| 2025-02-25 | 11.93 | 13.28 | 11.88 | 12.52 | +0.64% | 2,386,772 | 3,024,722,196 |
| 2025-02-24 | 12.8 | 12.8 | 12.04 | 12.44 | -4.16% | 2,168,298 | 2,673,456,139 |
| 2025-02-21 | 12.17 | 13.25 | 11.82 | 12.98 | +4.59% | 2,947,093 | 3,758,031,264 |
| 2025-02-20 | 11.83 | 12.75 | 11.75 | 12.41 | +4.37% | 2,985,987 | 3,683,714,377 |
| 2025-02-19 | 11.74 | 12.19 | 11.3 | 11.89 | +2.06% | 2,855,330 | 3,372,193,202 |
| 2025-02-18 | 12.1 | 12.69 | 11.56 | 11.65 | -7.39% | 3,004,024 | 3,597,935,562 |
| 2025-02-17 | 13 | 14.55 | 12.34 | 12.58 | +1.13% | 4,789,855 | 6,268,351,732 |
| 2025-02-14 | 10.5 | 12.59 | 10.5 | 12.44 | +18.59% | 4,156,508 | 4,895,472,119 |
| 2025-02-13 | 10.45 | 10.8 | 10.15 | 10.49 | +0.19% | 2,238,275 | 2,352,476,456 |
| 2025-02-12 | 9.64 | 10.92 | 9.64 | 10.47 | +8.5% | 2,874,198 | 2,951,938,145 |
| 2025-02-11 | 9.9 | 9.94 | 9.44 | 9.65 | -3.6% | 2,222,706 | 2,140,494,663 |
| 2025-02-10 | 9.35 | 10.5 | 9.11 | 10.01 | +8.1% | 3,040,803 | 2,974,368,975 |
| 2025-02-07 | 7.9 | 9.5 | 7.87 | 9.26 | +16.19% | 2,859,098 | 2,496,826,952 |
| 2025-02-06 | 7.81 | 8.03 | 7.49 | 7.97 | +1.66% | 1,733,005 | 1,349,592,360 |
| 2025-02-05 | 6.89 | 7.84 | 6.81 | 7.84 | +20.06% | 1,958,184 | 1,473,312,937 |
| 2025-01-27 | 6.62 | 6.71 | 6.49 | 6.53 | +0.15% | 290,650 | 190,994,900 |
| 2025-01-24 | 6.19 | 6.53 | 6.16 | 6.52 | +2.68% | 423,592 | 270,721,455 |
| 2025-01-23 | 6.5 | 6.62 | 6.35 | 6.35 | -0.78% | 329,423 | 213,648,896 |
| 2025-01-22 | 6.43 | 6.44 | 6.32 | 6.4 | -0.93% | 237,836 | 151,517,231 |
| 2025-01-21 | 6.56 | 6.6 | 6.42 | 6.46 | -0.77% | 221,066 | 143,123,404 |
| 2025-01-20 | 6.53 | 6.62 | 6.47 | 6.51 | +0.31% | 223,711 | 146,432,090 |
| 2025-01-17 | 6.42 | 6.54 | 6.39 | 6.49 | +0.78% | 204,191 | 132,369,909 |
| 2025-01-16 | 6.49 | 6.61 | 6.39 | 6.44 | 0% | 271,093 | 176,016,126 |
| 2025-01-15 | 6.52 | 6.55 | 6.37 | 6.44 | -1.23% | 252,130 | 162,405,725 |
| 2025-01-14 | 6.25 | 6.55 | 6.23 | 6.52 | +4.82% | 395,767 | 255,183,609 |
| 2025-01-13 | 6.15 | 6.28 | 6.07 | 6.22 | +0.32% | 261,315 | 161,835,542 |
| 2025-01-10 | 6.4 | 6.49 | 6.17 | 6.2 | -3.43% | 249,084 | 157,880,740 |
| 2025-01-09 | 6.4 | 6.53 | 6.38 | 6.42 | -0.93% | 210,612 | 135,879,385 |
| 2025-01-08 | 6.49 | 6.56 | 6.29 | 6.48 | -1.07% | 320,494 | 206,096,247 |
| 2025-01-07 | 6.54 | 6.6 | 6.43 | 6.55 | +0.92% | 245,038 | 159,542,731 |
| 2025-01-06 | 6.5 | 6.63 | 6.43 | 6.49 | -0.61% | 273,013 | 177,909,412 |
| 2025-01-03 | 6.82 | 6.86 | 6.51 | 6.53 | -3.69% | 350,525 | 233,430,193 |
| 2025-01-02 | 7.16 | 7.17 | 6.72 | 6.78 | -5.31% | 400,066 | 278,091,362 |
| 2024-12-31 | 7.49 | 7.56 | 7.16 | 7.16 | -3.89% | 322,924 | 236,023,134 |
| 2024-12-30 | 7.45 | 7.5 | 7.3 | 7.45 | +0.27% | 220,566 | 163,728,274 |
| 2024-12-27 | 7.41 | 7.56 | 7.37 | 7.43 | +0.13% | 226,390 | 169,536,372 |
| 2024-12-26 | 7.38 | 7.48 | 7.38 | 7.42 | 0% | 259,326 | 192,485,667 |
| 2024-12-25 | 7.63 | 7.66 | 7.36 | 7.42 | -0.67% | 314,456 | 234,540,877 |
| 2024-12-24 | 7.6 | 7.66 | 7.39 | 7.47 | -1.32% | 333,311 | 249,635,168 |
| 2024-12-23 | 7.89 | 7.91 | 7.54 | 7.57 | -4.42% | 390,124 | 300,364,685 |
| 2024-12-20 | 7.89 | 7.99 | 7.84 | 7.92 | 0% | 255,553 | 202,288,373 |
| 2024-12-19 | 7.69 | 7.95 | 7.66 | 7.92 | +1.93% | 387,454 | 303,114,050 |
| 2024-12-18 | 7.68 | 7.83 | 7.64 | 7.77 | +1.04% | 262,775 | 203,511,553 |
| 2024-12-17 | 7.86 | 7.9 | 7.66 | 7.69 | -2.78% | 413,903 | 320,515,679 |
| 2024-12-16 | 7.94 | 8.06 | 7.78 | 7.91 | -0.5% | 552,121 | 436,120,296 |
| 2024-12-13 | 8.05 | 8.1 | 7.91 | 7.95 | -2.45% | 855,234 | 682,932,507 |
| 2024-12-12 | 8.12 | 8.16 | 7.93 | 8.15 | +0.37% | 647,629 | 521,857,889 |
| 2024-12-11 | 8.18 | 8.24 | 8.02 | 8.12 | -0.85% | 556,924 | 451,683,615 |
| 2024-12-10 | 8.32 | 8.48 | 8.14 | 8.19 | +1.74% | 776,062 | 643,155,920 |
| 2024-12-09 | 8.28 | 8.44 | 7.99 | 8.05 | -1.23% | 628,447 | 515,363,447 |
| 2024-12-06 | 8.06 | 8.2 | 7.9 | 8.15 | +1.88% | 516,489 | 418,343,494 |
| 2024-12-05 | 7.82 | 8.08 | 7.81 | 8 | +2.04% | 348,396 | 277,749,416 |
| 2024-12-04 | 8 | 8.14 | 7.79 | 7.84 | -2.61% | 343,650 | 272,870,460 |
| 2024-12-03 | 8.04 | 8.08 | 7.91 | 8.05 | -0.12% | 362,331 | 289,523,805 |
| 2024-12-02 | 8.05 | 8.2 | 8.01 | 8.06 | +1.26% | 466,737 | 377,991,642 |
| 2024-11-29 | 7.8 | 8.05 | 7.73 | 7.96 | +2.71% | 477,790 | 378,030,959 |
| 2024-11-28 | 7.83 | 8.03 | 7.74 | 7.75 | -1.52% | 376,635 | 296,677,519 |
| 2024-11-27 | 7.45 | 7.88 | 7.36 | 7.87 | +5.07% | 444,805 | 338,384,165 |
| 2024-11-26 | 7.65 | 7.77 | 7.49 | 7.49 | -2.73% | 337,713 | 256,914,566 |
| 2024-11-25 | 7.88 | 7.99 | 7.52 | 7.7 | +0.92% | 430,295 | 330,934,594 |
| 2024-11-22 | 8.1 | 8.15 | 7.61 | 7.63 | -5.22% | 521,478 | 411,702,168 |
| 2024-11-21 | 8.08 | 8.1 | 7.92 | 8.05 | -1.35% | 533,971 | 427,882,908 |
| 2024-11-20 | 7.73 | 8.47 | 7.71 | 8.16 | +4.88% | 1,173,100 | 959,495,581 |
| 2024-11-19 | 7.6 | 7.79 | 7.55 | 7.78 | +2.37% | 407,133 | 312,204,955 |
| 2024-11-18 | 8.27 | 8.29 | 7.58 | 7.6 | -8.54% | 697,705 | 543,812,937 |
| 2024-11-15 | 8.21 | 8.46 | 8.19 | 8.31 | +0.24% | 675,936 | 561,589,577 |
| 2024-11-14 | 8.3 | 8.59 | 8.18 | 8.29 | -4.38% | 920,848 | 765,021,357 |
| 2024-11-13 | 8.68 | 9.08 | 8.5 | 8.67 | +4.84% | 1,470,514 | 1,290,027,902 |
| 2024-11-12 | 8.45 | 8.57 | 8.12 | 8.27 | +0.49% | 897,790 | 750,444,292 |
| 2024-11-11 | 7.95 | 8.3 | 7.92 | 8.23 | +2.62% | 612,572 | 498,707,080 |
| 2024-11-08 | 8.11 | 8.18 | 7.95 | 8.02 | -0.12% | 703,046 | 566,575,708 |
| 2024-11-07 | 7.69 | 8.04 | 7.61 | 8.03 | +3.75% | 671,782 | 526,477,712 |
| 2024-11-06 | 7.81 | 7.9 | 7.67 | 7.74 | -0.64% | 521,883 | 406,287,287 |
| 2024-11-05 | 7.5 | 7.8 | 7.47 | 7.79 | +3.87% | 522,083 | 401,552,746 |
| 2024-11-04 | 7.39 | 7.52 | 7.33 | 7.5 | +2.04% | 258,591 | 192,961,799 |
| 2024-11-01 | 7.84 | 7.87 | 7.3 | 7.35 | -6.61% | 639,553 | 482,363,182 |
| 2024-10-31 | 7.79 | 8 | 7.68 | 7.87 | +1.03% | 661,098 | 519,796,079 |
| 2024-10-30 | 7.6 | 7.92 | 7.57 | 7.79 | +2.5% | 560,769 | 434,963,076 |
| 2024-10-29 | 7.77 | 7.88 | 7.58 | 7.6 | -1.81% | 459,417 | 354,111,555 |
| 2024-10-28 | 7.67 | 7.8 | 7.66 | 7.74 | +0.39% | 382,291 | 295,313,968 |
| 2024-10-25 | 7.69 | 7.8 | 7.59 | 7.71 | +0.26% | 448,019 | 344,300,503 |
| 2024-10-24 | 7.66 | 7.89 | 7.63 | 7.69 | -1.03% | 440,716 | 341,057,735 |
| 2024-10-23 | 7.72 | 8.03 | 7.63 | 7.77 | +0.65% | 705,012 | 551,763,199 |
| 2024-10-22 | 7.51 | 7.87 | 7.38 | 7.72 | +2.66% | 827,035 | 630,767,888 |
| 2024-10-21 | 7.48 | 7.65 | 7.36 | 7.52 | +1.21% | 627,389 | 470,792,841 |
| 2024-10-18 | 7.08 | 7.72 | 7.02 | 7.43 | +4.94% | 713,274 | 522,793,833 |
| 2024-10-17 | 7.2 | 7.28 | 7.08 | 7.08 | -0.14% | 378,179 | 271,418,653 |
| 2024-10-16 | 7 | 7.2 | 6.95 | 7.09 | 0% | 326,638 | 231,596,613 |
| 2024-10-15 | 7.25 | 7.44 | 7.07 | 7.09 | -2.21% | 491,145 | 356,419,726 |
| 2024-10-14 | 6.9 | 7.38 | 6.73 | 7.25 | +5.38% | 679,626 | 480,748,032 |
| 2024-10-11 | 7.35 | 7.36 | 6.79 | 6.88 | -6.52% | 666,424 | 467,320,073 |
| 2024-10-10 | 7.6 | 7.81 | 7.26 | 7.36 | -1.21% | 704,600 | 529,710,929 |
| 2024-10-09 | 8.19 | 8.19 | 7.45 | 7.45 | -13.27% | 1,349,934 | 1,056,385,934 |
| 2024-10-08 | 8.85 | 8.85 | 7.54 | 8.59 | +16.24% | 1,974,519 | 1,644,358,060 |
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：