股票概览
11.22
+2.09%
+0.23
10.55
开盘价
11.74
最高价
10.55
最低价
707,023
成交量
数据更新至: 2025-03-25
技术指标
10.16
MA5 (5日均线)
9.58
MA10 (10日均线)
9.11
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 | 10.55 | 11.74 | 10.55 | 11.22 | +2.09% | 707,023 | 798,603,216 |
| 2025-03-24 | 10.45 | 10.99 | 10.12 | 10.99 | +9.24% | 952,840 | 1,003,251,143 |
| 2025-03-21 | 9.43 | 11 | 9.43 | 10.06 | +6.46% | 852,913 | 870,031,475 |
| 2025-03-20 | 9.04 | 9.6 | 8.97 | 9.45 | +4.07% | 387,965 | 364,092,740 |
| 2025-03-19 | 9.19 | 9.26 | 9.02 | 9.08 | -1.3% | 206,716 | 188,622,758 |
| 2025-03-18 | 9.1 | 9.41 | 9.07 | 9.2 | +0.66% | 306,841 | 283,679,299 |
| 2025-03-17 | 9.02 | 9.44 | 8.94 | 9.14 | +2.24% | 358,711 | 329,526,010 |
| 2025-03-14 | 8.9 | 8.98 | 8.74 | 8.94 | +0.68% | 169,173 | 150,862,374 |
| 2025-03-13 | 8.84 | 9 | 8.65 | 8.88 | +0.11% | 159,205 | 140,343,770 |
| 2025-03-12 | 8.86 | 9.02 | 8.79 | 8.87 | +0.91% | 185,958 | 165,684,465 |
| 2025-03-11 | 8.61 | 8.79 | 8.53 | 8.79 | +0.8% | 124,174 | 107,899,121 |
| 2025-03-10 | 8.68 | 8.81 | 8.63 | 8.72 | -0.34% | 131,645 | 114,692,469 |
| 2025-03-07 | 8.82 | 8.96 | 8.67 | 8.75 | -0.11% | 201,598 | 177,748,103 |
| 2025-03-06 | 8.78 | 8.84 | 8.69 | 8.76 | -0.34% | 162,957 | 142,573,715 |
| 2025-03-05 | 8.73 | 8.96 | 8.57 | 8.79 | +0.69% | 228,299 | 199,554,583 |
| 2025-03-04 | 8.35 | 8.79 | 8.3 | 8.73 | +4.55% | 197,612 | 170,631,003 |
| 2025-03-03 | 8.3 | 8.54 | 8.2 | 8.35 | +0.36% | 89,758 | 75,345,911 |
| 2025-02-28 | 8.52 | 8.57 | 8.28 | 8.32 | -3.26% | 101,480 | 85,180,555 |
| 2025-02-27 | 8.61 | 8.7 | 8.42 | 8.6 | -0.58% | 123,130 | 105,271,957 |
| 2025-02-26 | 8.56 | 8.69 | 8.43 | 8.65 | +1.65% | 143,268 | 123,134,053 |
| 2025-02-25 | 8.58 | 8.67 | 8.38 | 8.51 | 0% | 165,091 | 140,924,238 |
| 2025-02-24 | 8.34 | 8.51 | 8.27 | 8.51 | +0.59% | 102,237 | 86,089,493 |
| 2025-02-21 | 8.35 | 8.54 | 8.32 | 8.46 | +1.2% | 118,361 | 99,992,046 |
| 2025-02-20 | 8.31 | 8.4 | 8.25 | 8.36 | -0.24% | 100,698 | 83,916,265 |
| 2025-02-19 | 8.05 | 8.44 | 8.02 | 8.38 | +3.58% | 116,971 | 97,026,549 |
| 2025-02-18 | 8.35 | 8.39 | 8 | 8.09 | -2.41% | 91,412 | 75,105,127 |
| 2025-02-17 | 8.17 | 8.31 | 8.14 | 8.29 | +1.22% | 81,884 | 67,481,446 |
| 2025-02-14 | 8.25 | 8.32 | 8.17 | 8.19 | -0.12% | 65,592 | 54,040,015 |
| 2025-02-13 | 8.36 | 8.37 | 8.2 | 8.2 | -2.03% | 86,166 | 71,235,112 |
| 2025-02-12 | 8.27 | 8.4 | 8.24 | 8.37 | +0.72% | 87,774 | 73,121,181 |
| 2025-02-11 | 8.24 | 8.32 | 8.13 | 8.31 | +0.73% | 109,468 | 90,338,934 |
| 2025-02-10 | 8.13 | 8.26 | 8.09 | 8.25 | +1.23% | 109,170 | 89,282,074 |
| 2025-02-07 | 8.05 | 8.22 | 8 | 8.15 | +1.24% | 134,513 | 109,300,271 |
| 2025-02-06 | 7.8 | 8.07 | 7.73 | 8.05 | +2.55% | 125,549 | 99,450,096 |
| 2025-02-05 | 7.85 | 7.92 | 7.7 | 7.85 | +0.26% | 90,365 | 70,517,483 |
| 2025-01-27 | 8.14 | 8.2 | 7.83 | 7.83 | -4.98% | 158,283 | 126,336,016 |
| 2025-01-24 | 7.82 | 8.71 | 7.81 | 8.24 | +4.97% | 240,261 | 196,521,728 |
| 2025-01-23 | 8.1 | 8.16 | 7.85 | 7.85 | -0.38% | 139,881 | 112,382,845 |
| 2025-01-22 | 7.74 | 8.08 | 7.74 | 7.88 | +1.03% | 116,767 | 92,694,629 |
| 2025-01-21 | 7.83 | 7.88 | 7.7 | 7.8 | -0.38% | 65,829 | 51,177,939 |
| 2025-01-20 | 7.71 | 7.88 | 7.65 | 7.83 | +2.09% | 78,999 | 61,589,769 |
| 2025-01-17 | 7.67 | 7.71 | 7.61 | 7.67 | -0.39% | 52,146 | 39,966,437 |
| 2025-01-16 | 7.76 | 7.85 | 7.61 | 7.7 | +0.26% | 57,445 | 44,339,121 |
| 2025-01-15 | 7.72 | 7.81 | 7.63 | 7.68 | -0.78% | 59,554 | 45,848,388 |
| 2025-01-14 | 7.38 | 7.74 | 7.38 | 7.74 | +6.03% | 105,804 | 80,391,545 |
| 2025-01-13 | 7.17 | 7.33 | 6.97 | 7.3 | +0.41% | 73,570 | 52,916,351 |
| 2025-01-10 | 7.61 | 7.68 | 7.27 | 7.27 | -4.84% | 90,930 | 67,793,687 |
| 2025-01-09 | 7.53 | 7.72 | 7.5 | 7.64 | +0.26% | 66,658 | 51,005,851 |
| 2025-01-08 | 7.67 | 7.76 | 7.36 | 7.62 | -2.06% | 102,010 | 77,296,526 |
| 2025-01-07 | 7.4 | 7.78 | 7.4 | 7.78 | +4.85% | 130,413 | 99,178,575 |
| 2025-01-06 | 7.3 | 7.53 | 7.04 | 7.42 | +0.54% | 92,863 | 68,113,831 |
| 2025-01-03 | 7.93 | 8 | 7.34 | 7.38 | -6.58% | 154,360 | 117,393,233 |
| 2025-01-02 | 8.18 | 8.28 | 7.83 | 7.9 | -3.89% | 130,301 | 104,938,818 |
| 2024-12-31 | 8.71 | 8.72 | 8.21 | 8.22 | -5.73% | 174,670 | 146,749,910 |
| 2024-12-30 | 8.62 | 8.8 | 8.41 | 8.72 | -0.68% | 236,719 | 204,681,843 |
| 2024-12-27 | 8.22 | 9.13 | 8.22 | 8.78 | +7.47% | 397,364 | 348,578,245 |
| 2024-12-26 | 7.97 | 8.28 | 7.96 | 8.17 | +2.13% | 82,604 | 67,608,634 |
| 2024-12-25 | 8.23 | 8.3 | 7.86 | 8 | -3.61% | 111,295 | 89,028,304 |
| 2024-12-24 | 8.25 | 8.44 | 8.17 | 8.3 | +1.47% | 85,366 | 70,833,349 |
| 2024-12-23 | 8.68 | 8.72 | 8.16 | 8.18 | -5.32% | 113,220 | 94,618,861 |
| 2024-12-20 | 8.55 | 8.81 | 8.46 | 8.64 | +1.17% | 102,149 | 87,899,413 |
| 2024-12-19 | 8.32 | 8.58 | 8.29 | 8.54 | +1.3% | 93,803 | 79,304,000 |
| 2024-12-18 | 8.34 | 8.57 | 8.19 | 8.43 | +1.44% | 106,882 | 90,129,343 |
| 2024-12-17 | 8.72 | 8.76 | 8.27 | 8.31 | -4.7% | 131,426 | 110,722,995 |
| 2024-12-16 | 8.8 | 8.95 | 8.64 | 8.72 | -0.91% | 114,004 | 100,209,775 |
| 2024-12-13 | 8.91 | 9.09 | 8.8 | 8.8 | -2.11% | 143,723 | 128,160,804 |
| 2024-12-12 | 9.02 | 9.06 | 8.83 | 8.99 | -0.88% | 156,278 | 139,878,463 |
| 2024-12-11 | 9.03 | 9.13 | 8.88 | 9.07 | +1% | 198,905 | 178,556,489 |
| 2024-12-10 | 9 | 9.69 | 8.81 | 8.98 | +2.28% | 369,247 | 338,122,259 |
| 2024-12-09 | 8.8 | 8.85 | 8.66 | 8.78 | -0.45% | 101,282 | 88,697,593 |
| 2024-12-06 | 8.77 | 8.86 | 8.63 | 8.82 | +0.11% | 139,495 | 122,192,565 |
| 2024-12-05 | 8.7 | 8.87 | 8.7 | 8.81 | +0.69% | 146,864 | 128,901,350 |
| 2024-12-04 | 8.78 | 9.14 | 8.66 | 8.75 | -1.13% | 265,568 | 236,164,439 |
| 2024-12-03 | 8.8 | 8.93 | 8.72 | 8.85 | -0.23% | 159,672 | 140,941,515 |
| 2024-12-02 | 8.7 | 9.05 | 8.67 | 8.87 | +2.31% | 240,922 | 213,113,814 |
| 2024-11-29 | 8.53 | 8.72 | 8.46 | 8.67 | +1.64% | 138,728 | 119,499,535 |
| 2024-11-28 | 8.49 | 8.66 | 8.45 | 8.53 | +0.47% | 144,732 | 123,854,631 |
| 2024-11-27 | 8.23 | 8.51 | 7.96 | 8.49 | +2.54% | 138,420 | 113,694,831 |
| 2024-11-26 | 8.44 | 8.53 | 8.24 | 8.28 | -1.9% | 94,923 | 79,503,992 |
| 2024-11-25 | 8.21 | 8.45 | 8.01 | 8.44 | +3.56% | 131,806 | 108,960,388 |
| 2024-11-22 | 8.51 | 8.58 | 8.13 | 8.15 | -5.01% | 149,573 | 125,222,154 |
| 2024-11-21 | 8.46 | 8.74 | 8.4 | 8.58 | +1.18% | 187,111 | 161,081,383 |
| 2024-11-20 | 8.16 | 8.54 | 8.16 | 8.48 | +2.91% | 151,838 | 127,155,540 |
| 2024-11-19 | 8.06 | 8.25 | 7.94 | 8.24 | +2.23% | 145,482 | 117,861,279 |
| 2024-11-18 | 8.6 | 8.65 | 7.98 | 8.06 | -4.95% | 206,712 | 168,372,513 |
| 2024-11-15 | 8.41 | 8.86 | 8.29 | 8.48 | +0.47% | 300,688 | 258,036,021 |
| 2024-11-14 | 8.7 | 8.88 | 8.37 | 8.44 | -2.88% | 164,535 | 141,228,891 |
| 2024-11-13 | 8.56 | 8.7 | 8.31 | 8.69 | +1.76% | 163,645 | 139,549,821 |
| 2024-11-12 | 8.7 | 8.78 | 8.4 | 8.54 | -2.18% | 174,568 | 150,174,737 |
| 2024-11-11 | 8.46 | 8.73 | 8.41 | 8.73 | +3.07% | 178,482 | 153,482,400 |
| 2024-11-08 | 8.76 | 8.86 | 8.45 | 8.47 | -0.12% | 213,524 | 183,112,270 |
| 2024-11-07 | 8.22 | 8.48 | 8.2 | 8.48 | +1.68% | 206,349 | 173,069,858 |
| 2024-11-06 | 8.26 | 8.54 | 8.17 | 8.34 | +1.83% | 241,429 | 201,220,166 |
| 2024-11-05 | 7.88 | 8.19 | 7.88 | 8.19 | +3.67% | 141,750 | 114,818,619 |
| 2024-11-04 | 7.76 | 7.92 | 7.72 | 7.9 | +3.4% | 96,204 | 75,572,985 |
| 2024-11-01 | 8.06 | 8.07 | 7.64 | 7.64 | -5.8% | 158,165 | 123,050,485 |
| 2024-10-31 | 8.03 | 8.18 | 8.03 | 8.11 | +0.62% | 132,206 | 107,130,751 |
| 2024-10-30 | 8.1 | 8.19 | 7.97 | 8.06 | -0.12% | 123,771 | 99,838,911 |
| 2024-10-29 | 8.33 | 8.37 | 8.05 | 8.07 | -3.35% | 197,411 | 161,476,105 |
| 2024-10-28 | 8.28 | 8.35 | 8.18 | 8.35 | +1.21% | 166,849 | 138,223,553 |
| 2024-10-25 | 8.18 | 8.32 | 8.15 | 8.25 | +0.86% | 136,920 | 112,761,570 |
| 2024-10-24 | 8.2 | 8.25 | 8.08 | 8.18 | -0.37% | 119,716 | 97,668,191 |
| 2024-10-23 | 8.26 | 8.38 | 8.14 | 8.21 | -1.56% | 180,263 | 149,130,689 |
| 2024-10-22 | 8.18 | 8.34 | 8.08 | 8.34 | +2.58% | 220,093 | 181,060,763 |
| 2024-10-21 | 8 | 8.21 | 7.92 | 8.13 | +2.52% | 199,788 | 161,504,965 |
| 2024-10-18 | 7.61 | 8.07 | 7.61 | 7.93 | +3.26% | 189,472 | 148,948,488 |
| 2024-10-17 | 7.74 | 7.85 | 7.65 | 7.68 | -0.13% | 149,894 | 116,388,806 |
| 2024-10-16 | 7.53 | 7.75 | 7.48 | 7.69 | -0.26% | 132,239 | 101,192,827 |
| 2024-10-15 | 7.75 | 7.96 | 7.69 | 7.71 | -1.78% | 155,565 | 121,497,831 |
| 2024-10-14 | 7.55 | 7.85 | 7.55 | 7.85 | +3.56% | 156,609 | 121,286,845 |
| 2024-10-11 | 7.85 | 7.99 | 7.44 | 7.58 | -4.89% | 192,920 | 147,971,401 |
| 2024-10-10 | 8.03 | 8.24 | 7.8 | 7.97 | +1.92% | 251,427 | 201,823,580 |
| 2024-10-09 | 8.68 | 8.75 | 7.82 | 7.82 | -15.28% | 400,808 | 335,708,215 |
| 2024-10-08 | 9.78 | 9.78 | 8.28 | 9.23 | +11.61% | 569,622 | 513,668,603 |
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：