股票概览
11.51
+3.04%
+0.34
11.2
开盘价
11.85
最高价
11.18
最低价
241,939
成交量
数据更新至: 2025-03-25
技术指标
11.32
MA5 (5日均线)
11.28
MA10 (10日均线)
10.75
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 | 11.2 | 11.85 | 11.18 | 11.51 | +3.04% | 241,939 | 281,072,796 |
| 2025-03-24 | 11.06 | 11.19 | 10.85 | 11.17 | +2.01% | 187,840 | 207,116,839 |
| 2025-03-21 | 11.4 | 11.46 | 10.81 | 10.95 | -5.44% | 357,420 | 396,928,083 |
| 2025-03-20 | 11.37 | 11.95 | 11.28 | 11.58 | +1.85% | 318,200 | 372,283,349 |
| 2025-03-19 | 11.26 | 11.5 | 11.13 | 11.37 | +0.71% | 163,771 | 185,706,083 |
| 2025-03-18 | 11.16 | 11.39 | 11.1 | 11.29 | +1.07% | 165,611 | 186,018,648 |
| 2025-03-17 | 11.13 | 11.35 | 11.01 | 11.17 | -0.89% | 179,203 | 199,686,711 |
| 2025-03-14 | 11.37 | 11.78 | 11.22 | 11.27 | -1.05% | 307,540 | 353,068,796 |
| 2025-03-13 | 11.2 | 11.45 | 10.96 | 11.39 | +2.52% | 255,739 | 286,720,742 |
| 2025-03-12 | 11.5 | 11.69 | 11.07 | 11.11 | -3.31% | 397,999 | 450,987,029 |
| 2025-03-11 | 10.69 | 11.52 | 10.6 | 11.49 | +6% | 468,802 | 526,549,400 |
| 2025-03-10 | 10.4 | 10.9 | 10.25 | 10.84 | +4.23% | 273,209 | 289,279,156 |
| 2025-03-07 | 10.12 | 10.57 | 10.06 | 10.4 | +3.07% | 267,192 | 276,937,102 |
| 2025-03-06 | 10.03 | 10.17 | 9.95 | 10.09 | +0.4% | 158,271 | 159,389,659 |
| 2025-03-05 | 9.85 | 10.17 | 9.72 | 10.05 | +1.82% | 169,477 | 168,937,872 |
| 2025-03-04 | 9.76 | 9.89 | 9.7 | 9.87 | +1.02% | 66,790 | 65,547,816 |
| 2025-03-03 | 9.74 | 9.98 | 9.7 | 9.77 | +0.62% | 100,732 | 99,130,892 |
| 2025-02-28 | 9.92 | 10 | 9.69 | 9.71 | -2.61% | 109,827 | 108,320,118 |
| 2025-02-27 | 10.15 | 10.16 | 9.8 | 9.97 | -0.89% | 125,889 | 125,145,592 |
| 2025-02-26 | 9.88 | 10.08 | 9.86 | 10.06 | +1.62% | 139,413 | 139,186,755 |
| 2025-02-25 | 9.8 | 9.99 | 9.71 | 9.9 | +0.1% | 117,595 | 116,223,113 |
| 2025-02-24 | 9.96 | 10.01 | 9.78 | 9.89 | -0.9% | 159,654 | 157,994,626 |
| 2025-02-21 | 10.23 | 10.28 | 9.92 | 9.98 | -2.73% | 254,772 | 255,756,244 |
| 2025-02-20 | 9.45 | 10.32 | 9.43 | 10.26 | +8.69% | 301,005 | 299,491,822 |
| 2025-02-19 | 9.2 | 9.45 | 9.2 | 9.44 | +1.94% | 90,806 | 85,219,104 |
| 2025-02-18 | 9.58 | 9.64 | 9.07 | 9.26 | -2.32% | 119,348 | 113,014,366 |
| 2025-02-17 | 9.39 | 9.54 | 9.37 | 9.48 | +0.96% | 83,001 | 78,349,388 |
| 2025-02-14 | 9.45 | 9.55 | 9.35 | 9.39 | -0.63% | 77,806 | 73,477,930 |
| 2025-02-13 | 9.66 | 9.68 | 9.44 | 9.45 | -2.07% | 81,635 | 78,012,707 |
| 2025-02-12 | 9.61 | 9.69 | 9.53 | 9.65 | +0.42% | 80,797 | 77,605,670 |
| 2025-02-11 | 9.7 | 9.7 | 9.54 | 9.61 | -1.03% | 87,137 | 83,800,686 |
| 2025-02-10 | 9.6 | 9.72 | 9.48 | 9.71 | +1.25% | 96,721 | 92,850,284 |
| 2025-02-07 | 9.47 | 9.7 | 9.42 | 9.59 | +1.7% | 109,330 | 104,789,093 |
| 2025-02-06 | 9.28 | 9.43 | 9.19 | 9.43 | +1.4% | 84,259 | 78,775,667 |
| 2025-02-05 | 9.4 | 9.41 | 9.22 | 9.3 | +0.22% | 65,692 | 61,282,336 |
| 2025-01-27 | 9.57 | 9.63 | 9.28 | 9.28 | -1.8% | 79,761 | 75,564,384 |
| 2025-01-24 | 9.26 | 9.46 | 9.23 | 9.45 | +1.94% | 74,565 | 69,820,780 |
| 2025-01-23 | 9.36 | 9.51 | 9.27 | 9.27 | -0.22% | 83,349 | 78,460,305 |
| 2025-01-22 | 9.37 | 9.38 | 9.23 | 9.29 | -0.96% | 43,608 | 40,575,705 |
| 2025-01-21 | 9.53 | 9.55 | 9.28 | 9.38 | -0.74% | 66,472 | 62,271,597 |
| 2025-01-20 | 9.35 | 9.52 | 9.35 | 9.45 | +2.38% | 92,773 | 87,657,987 |
| 2025-01-17 | 9.19 | 9.3 | 9.11 | 9.23 | -0.32% | 56,792 | 52,305,936 |
| 2025-01-16 | 9.22 | 9.38 | 9.12 | 9.26 | +0.98% | 79,056 | 73,152,324 |
| 2025-01-15 | 9.27 | 9.33 | 9.14 | 9.17 | -1.08% | 74,576 | 68,626,758 |
| 2025-01-14 | 8.93 | 9.27 | 8.87 | 9.27 | +4.63% | 85,047 | 77,658,567 |
| 2025-01-13 | 8.78 | 8.93 | 8.52 | 8.86 | +0.34% | 65,107 | 57,168,609 |
| 2025-01-10 | 9.12 | 9.22 | 8.81 | 8.83 | -3.07% | 69,753 | 63,014,028 |
| 2025-01-09 | 9.11 | 9.24 | 9.09 | 9.11 | -0.44% | 57,400 | 52,568,912 |
| 2025-01-08 | 9.15 | 9.28 | 8.85 | 9.15 | -0.54% | 89,306 | 81,346,746 |
| 2025-01-07 | 9.04 | 9.2 | 8.89 | 9.2 | +2.22% | 78,704 | 71,103,861 |
| 2025-01-06 | 8.9 | 9.13 | 8.66 | 9 | +1.12% | 96,996 | 86,983,117 |
| 2025-01-03 | 9.3 | 9.33 | 8.87 | 8.9 | -4.09% | 110,377 | 100,383,562 |
| 2025-01-02 | 9.58 | 9.66 | 9.15 | 9.28 | -3.33% | 112,812 | 106,130,001 |
| 2024-12-31 | 9.95 | 9.97 | 9.58 | 9.6 | -3.03% | 89,356 | 87,021,936 |
| 2024-12-30 | 9.9 | 10.08 | 9.71 | 9.9 | -0.6% | 80,539 | 79,901,278 |
| 2024-12-27 | 9.96 | 10.1 | 9.9 | 9.96 | +0.2% | 71,704 | 71,804,554 |
| 2024-12-26 | 9.75 | 10.05 | 9.74 | 9.94 | +1.53% | 68,784 | 68,395,349 |
| 2024-12-25 | 10.08 | 10.14 | 9.69 | 9.79 | -2.88% | 99,623 | 98,092,001 |
| 2024-12-24 | 9.95 | 10.22 | 9.92 | 10.08 | +1.1% | 93,656 | 94,216,691 |
| 2024-12-23 | 10.22 | 10.51 | 9.92 | 9.97 | -1.97% | 142,695 | 145,436,878 |
| 2024-12-20 | 10 | 10.29 | 10 | 10.17 | +1.29% | 90,441 | 91,864,297 |
| 2024-12-19 | 9.98 | 10.07 | 9.83 | 10.04 | +0.3% | 92,922 | 92,421,097 |
| 2024-12-18 | 10.06 | 10.11 | 9.87 | 10.01 | 0% | 85,281 | 85,361,480 |
| 2024-12-17 | 10.51 | 10.55 | 9.98 | 10.01 | -4.76% | 151,873 | 154,686,317 |
| 2024-12-16 | 10.71 | 10.82 | 10.43 | 10.51 | -1.96% | 128,833 | 136,461,763 |
| 2024-12-13 | 10.95 | 10.96 | 10.7 | 10.72 | -2.37% | 123,215 | 132,898,732 |
| 2024-12-12 | 11 | 11.05 | 10.83 | 10.98 | -0.72% | 124,138 | 135,938,376 |
| 2024-12-11 | 11.06 | 11.16 | 10.96 | 11.06 | -0.9% | 129,775 | 143,227,343 |
| 2024-12-10 | 11.45 | 11.53 | 11.09 | 11.16 | +0.27% | 182,283 | 206,120,822 |
| 2024-12-09 | 11.05 | 11.16 | 10.97 | 11.13 | +0.82% | 103,561 | 114,706,660 |
| 2024-12-06 | 10.96 | 11.14 | 10.84 | 11.04 | -0.09% | 112,621 | 123,962,652 |
| 2024-12-05 | 11 | 11.17 | 10.97 | 11.05 | -0.18% | 98,260 | 108,752,320 |
| 2024-12-04 | 11.28 | 11.33 | 10.96 | 11.07 | -2.21% | 137,325 | 152,859,645 |
| 2024-12-03 | 11.48 | 11.5 | 11.21 | 11.32 | -0.79% | 172,769 | 195,377,461 |
| 2024-12-02 | 10.74 | 11.47 | 10.66 | 11.41 | +6.24% | 258,011 | 288,286,072 |
| 2024-11-29 | 10.4 | 10.89 | 10.4 | 10.74 | +2.87% | 196,394 | 210,476,782 |
| 2024-11-28 | 10.39 | 10.66 | 10.37 | 10.44 | +0.38% | 139,960 | 147,342,345 |
| 2024-11-27 | 10.3 | 10.41 | 9.97 | 10.4 | +0.68% | 136,889 | 139,200,618 |
| 2024-11-26 | 10.27 | 10.48 | 10.22 | 10.33 | +0.19% | 109,566 | 113,647,091 |
| 2024-11-25 | 10.42 | 10.52 | 10.1 | 10.31 | -0.87% | 139,233 | 143,153,669 |
| 2024-11-22 | 11.08 | 11.09 | 10.36 | 10.4 | -6.31% | 182,802 | 195,361,969 |
| 2024-11-21 | 11.1 | 11.38 | 10.91 | 11.1 | +0.09% | 163,089 | 181,366,039 |
| 2024-11-20 | 10.8 | 11.14 | 10.72 | 11.09 | +1.93% | 160,997 | 176,467,781 |
| 2024-11-19 | 10.55 | 10.88 | 10.47 | 10.88 | +3.92% | 174,996 | 186,649,746 |
| 2024-11-18 | 11.1 | 11.27 | 10.36 | 10.47 | -5.68% | 242,065 | 258,539,110 |
| 2024-11-15 | 11.5 | 11.66 | 11.08 | 11.1 | -3.98% | 214,857 | 244,764,205 |
| 2024-11-14 | 12.05 | 12.2 | 11.53 | 11.56 | -5.25% | 290,238 | 343,398,921 |
| 2024-11-13 | 12.47 | 12.58 | 11.99 | 12.2 | -2.17% | 263,954 | 322,200,482 |
| 2024-11-12 | 12.65 | 12.84 | 12.27 | 12.47 | 0% | 445,671 | 560,385,831 |
| 2024-11-11 | 11.6 | 12.47 | 11.6 | 12.47 | +4.61% | 422,112 | 515,360,921 |
| 2024-11-08 | 12.11 | 12.3 | 11.86 | 11.92 | -1.65% | 382,817 | 461,220,324 |
| 2024-11-07 | 11.62 | 12.12 | 11.52 | 12.12 | +2.36% | 329,063 | 393,769,074 |
| 2024-11-06 | 12.01 | 12.42 | 11.73 | 11.84 | -0.67% | 461,860 | 557,809,739 |
| 2024-11-05 | 11.55 | 12.2 | 11.55 | 11.92 | +3.29% | 527,827 | 630,855,459 |
| 2024-11-04 | 11.25 | 11.6 | 11.25 | 11.54 | +1.23% | 349,588 | 400,433,019 |
| 2024-11-01 | 12 | 12.28 | 11.2 | 11.4 | -8.58% | 734,928 | 854,378,329 |
| 2024-10-31 | 13.15 | 13.45 | 12.3 | 12.47 | -3.78% | 847,194 | 1,086,898,655 |
| 2024-10-30 | 12.4 | 13.03 | 12.22 | 12.96 | -0.92% | 706,902 | 899,421,238 |
| 2024-10-29 | 14.67 | 15.12 | 12.78 | 13.08 | -10.9% | 1,320,488 | 1,837,243,669 |
| 2024-10-28 | 15.71 | 15.71 | 13.88 | 14.68 | -6.5% | 1,584,166 | 2,318,624,569 |
| 2024-10-25 | 13.05 | 15.7 | 12.7 | 15.7 | +20.03% | 1,249,092 | 1,779,063,315 |
| 2024-10-24 | 13.08 | 13.08 | 12.21 | 13.08 | +20% | 1,037,016 | 1,335,673,741 |
| 2024-10-23 | 10.54 | 11.23 | 10.28 | 10.9 | +2.64% | 383,459 | 414,421,253 |
| 2024-10-22 | 10.3 | 10.62 | 10 | 10.62 | +3.41% | 237,550 | 245,368,487 |
| 2024-10-21 | 10 | 10.51 | 9.85 | 10.27 | +2.91% | 214,847 | 219,673,997 |
| 2024-10-18 | 9.35 | 10.13 | 9.18 | 9.98 | +8.13% | 263,694 | 258,026,021 |
| 2024-10-17 | 9.19 | 9.57 | 9.13 | 9.23 | +0.54% | 113,013 | 104,840,722 |
| 2024-10-16 | 9.15 | 9.34 | 9.02 | 9.18 | 0% | 81,228 | 74,915,154 |
| 2024-10-15 | 9.49 | 9.53 | 9.17 | 9.18 | -3.27% | 88,893 | 83,092,842 |
| 2024-10-14 | 9.28 | 9.54 | 9.17 | 9.49 | +3.6% | 94,429 | 88,333,743 |
| 2024-10-11 | 9.54 | 9.72 | 9.06 | 9.16 | -5.08% | 99,043 | 92,602,444 |
| 2024-10-10 | 9.4 | 10.1 | 9.4 | 9.65 | +1.47% | 126,308 | 122,777,381 |
| 2024-10-09 | 10.8 | 10.85 | 9.48 | 9.51 | -11.12% | 240,401 | 240,725,299 |
| 2024-10-08 | 11.3 | 11.4 | 9.9 | 10.7 | +10.65% | 310,139 | 329,860,802 |
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：