股票概览
11.15
+1.83%
+0.2
11.16
开盘价
11.53
最高价
10.92
最低价
476,224
成交量
数据更新至: 2025-03-25
技术指标
11.68
MA5 (5日均线)
12.28
MA10 (10日均线)
12.24
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 | 11.16 | 11.53 | 10.92 | 11.15 | +1.83% | 476,224 | 534,920,773 |
| 2025-03-24 | 11.38 | 11.54 | 10.71 | 10.95 | -3.69% | 689,564 | 753,675,294 |
| 2025-03-21 | 12.03 | 12.2 | 10.85 | 11.37 | -7.79% | 1,300,367 | 1,481,388,958 |
| 2025-03-20 | 12.58 | 13.14 | 12.31 | 12.33 | -2.22% | 739,234 | 935,096,547 |
| 2025-03-19 | 12.92 | 13.23 | 12.4 | 12.61 | -4.61% | 688,514 | 876,614,438 |
| 2025-03-18 | 13.01 | 13.5 | 12.5 | 13.22 | +1.85% | 1,051,998 | 1,369,017,014 |
| 2025-03-17 | 12.55 | 13.08 | 12.42 | 12.98 | +3.67% | 921,227 | 1,174,937,374 |
| 2025-03-14 | 12.12 | 12.62 | 11.79 | 12.52 | +4.42% | 914,747 | 1,116,687,767 |
| 2025-03-13 | 13.31 | 13.7 | 11.88 | 11.99 | -12.55% | 1,290,084 | 1,623,729,591 |
| 2025-03-12 | 13.47 | 14.95 | 13.47 | 13.71 | +3.63% | 1,279,490 | 1,801,114,868 |
| 2025-03-11 | 13.39 | 13.57 | 12.67 | 13.23 | -2% | 816,244 | 1,072,440,666 |
| 2025-03-10 | 13.68 | 14.07 | 12.93 | 13.5 | -2.74% | 971,046 | 1,298,945,403 |
| 2025-03-07 | 13.4 | 14.41 | 13.14 | 13.88 | +3.58% | 1,328,594 | 1,816,795,838 |
| 2025-03-06 | 13.01 | 13.86 | 12.75 | 13.4 | +1.98% | 1,707,982 | 2,253,611,493 |
| 2025-03-05 | 10.84 | 13.14 | 10.84 | 13.14 | +20% | 1,429,262 | 1,773,301,665 |
| 2025-03-04 | 10.47 | 11.14 | 10.47 | 10.95 | +2.34% | 783,977 | 853,446,280 |
| 2025-03-03 | 10.5 | 11.53 | 10.15 | 10.7 | +1.9% | 963,155 | 1,046,664,862 |
| 2025-02-28 | 11.27 | 11.55 | 10.43 | 10.5 | -5.83% | 1,105,390 | 1,212,048,104 |
| 2025-02-27 | 11.45 | 11.6 | 10.83 | 11.15 | -2.62% | 1,155,983 | 1,289,282,158 |
| 2025-02-26 | 10.98 | 12.3 | 10.64 | 11.45 | +9.88% | 1,966,993 | 2,243,175,284 |
| 2025-02-25 | 9.15 | 10.8 | 8.97 | 10.42 | +15.78% | 1,892,961 | 1,906,288,818 |
| 2025-02-24 | 8.49 | 9.01 | 8.36 | 9 | +5.39% | 663,480 | 581,440,053 |
| 2025-02-21 | 8.6 | 8.63 | 8.43 | 8.54 | -0.7% | 296,383 | 252,335,551 |
| 2025-02-20 | 8.4 | 8.72 | 8.4 | 8.6 | +3.49% | 498,802 | 428,144,024 |
| 2025-02-19 | 7.91 | 8.31 | 7.88 | 8.31 | +5.19% | 306,203 | 250,374,780 |
| 2025-02-18 | 8.27 | 8.3 | 7.87 | 7.9 | -5.05% | 262,315 | 211,794,604 |
| 2025-02-17 | 8.16 | 8.49 | 8.12 | 8.32 | +1.96% | 275,067 | 227,977,428 |
| 2025-02-14 | 8.45 | 8.5 | 8.12 | 8.16 | -2.28% | 260,445 | 214,545,226 |
| 2025-02-13 | 8.35 | 8.49 | 8.15 | 8.35 | -0.6% | 294,732 | 245,279,880 |
| 2025-02-12 | 8.21 | 8.43 | 8.11 | 8.4 | +2.19% | 324,661 | 269,192,628 |
| 2025-02-11 | 8.28 | 8.29 | 8.09 | 8.22 | -0.24% | 265,662 | 217,063,390 |
| 2025-02-10 | 8.36 | 8.4 | 8.2 | 8.24 | -1.44% | 292,771 | 242,515,770 |
| 2025-02-07 | 8.25 | 8.52 | 8.19 | 8.36 | +1.95% | 327,560 | 274,692,557 |
| 2025-02-06 | 7.85 | 8.21 | 7.83 | 8.2 | +4.19% | 246,149 | 199,545,899 |
| 2025-02-05 | 7.77 | 7.97 | 7.72 | 7.87 | +2.74% | 197,944 | 155,887,554 |
| 2025-01-27 | 8.1 | 8.1 | 7.66 | 7.66 | -4.25% | 213,928 | 167,044,135 |
| 2025-01-24 | 8.11 | 8.13 | 7.85 | 8 | -3.03% | 328,903 | 262,125,338 |
| 2025-01-23 | 8.07 | 8.45 | 8.07 | 8.25 | +3.25% | 404,405 | 334,773,799 |
| 2025-01-22 | 8.19 | 8.23 | 7.97 | 7.99 | -2.2% | 220,369 | 178,196,576 |
| 2025-01-21 | 8.23 | 8.3 | 8.05 | 8.17 | -0.73% | 239,746 | 195,608,326 |
| 2025-01-20 | 8.08 | 8.35 | 7.92 | 8.23 | +3.78% | 319,736 | 261,017,622 |
| 2025-01-17 | 8.08 | 8.29 | 7.93 | 7.93 | -2.7% | 295,271 | 239,597,800 |
| 2025-01-16 | 8.29 | 8.43 | 8.1 | 8.15 | -1.21% | 324,854 | 267,173,582 |
| 2025-01-15 | 8.41 | 8.57 | 8.1 | 8.25 | -2.14% | 423,054 | 350,717,518 |
| 2025-01-14 | 7.88 | 8.48 | 7.81 | 8.43 | +9.2% | 512,667 | 419,004,462 |
| 2025-01-13 | 7.89 | 8.2 | 7.68 | 7.72 | -7.88% | 506,371 | 399,085,439 |
| 2025-01-10 | 8.17 | 8.9 | 8.17 | 8.38 | +2.57% | 705,775 | 600,545,019 |
| 2025-01-09 | 8.48 | 9.15 | 8.1 | 8.17 | +2% | 765,384 | 660,919,399 |
| 2025-01-08 | 7.76 | 8.65 | 7.39 | 8.01 | +10.94% | 658,491 | 528,509,124 |
| 2025-01-07 | 6.97 | 7.22 | 6.96 | 7.22 | +4.03% | 132,077 | 94,097,797 |
| 2025-01-06 | 6.84 | 7.01 | 6.71 | 6.94 | +0.14% | 120,921 | 83,390,785 |
| 2025-01-03 | 7.26 | 7.36 | 6.88 | 6.93 | -4.55% | 151,024 | 107,045,822 |
| 2025-01-02 | 7.34 | 7.47 | 7.15 | 7.26 | -1.36% | 137,735 | 100,581,704 |
| 2024-12-31 | 7.72 | 7.79 | 7.34 | 7.36 | -4.79% | 148,566 | 111,643,961 |
| 2024-12-30 | 7.82 | 7.84 | 7.52 | 7.73 | -1.28% | 114,042 | 88,090,764 |
| 2024-12-27 | 7.85 | 8.09 | 7.8 | 7.83 | -0.51% | 120,711 | 95,740,409 |
| 2024-12-26 | 7.71 | 7.97 | 7.71 | 7.87 | +1.16% | 110,820 | 87,509,567 |
| 2024-12-25 | 8.12 | 8.21 | 7.7 | 7.78 | -4.66% | 198,766 | 156,139,360 |
| 2024-12-24 | 7.98 | 8.3 | 7.98 | 8.16 | +2.13% | 159,056 | 129,451,679 |
| 2024-12-23 | 8.43 | 8.55 | 7.97 | 7.99 | -6.33% | 228,680 | 187,880,128 |
| 2024-12-20 | 8.16 | 8.83 | 8.1 | 8.53 | +4.66% | 273,007 | 231,259,645 |
| 2024-12-19 | 8.03 | 8.24 | 8.02 | 8.15 | -0.61% | 138,873 | 112,679,019 |
| 2024-12-18 | 8.18 | 8.4 | 7.98 | 8.2 | +0.86% | 174,654 | 143,666,674 |
| 2024-12-17 | 8.5 | 8.5 | 8.1 | 8.13 | -4.35% | 191,415 | 158,218,217 |
| 2024-12-16 | 8.84 | 8.88 | 8.42 | 8.5 | -3.74% | 211,885 | 182,049,926 |
| 2024-12-13 | 8.75 | 9.02 | 8.63 | 8.83 | 0% | 294,222 | 259,368,383 |
| 2024-12-12 | 8.81 | 8.95 | 8.64 | 8.83 | -0.34% | 272,733 | 239,828,430 |
| 2024-12-11 | 8.98 | 9.05 | 8.73 | 8.86 | -2.32% | 311,776 | 276,762,960 |
| 2024-12-10 | 9.3 | 9.46 | 8.94 | 9.07 | -0.98% | 450,269 | 414,120,580 |
| 2024-12-09 | 8.71 | 9.25 | 8.65 | 9.16 | +3.62% | 454,965 | 409,879,601 |
| 2024-12-06 | 8.94 | 9.24 | 8.71 | 8.84 | -0.23% | 471,762 | 423,100,291 |
| 2024-12-05 | 8.46 | 8.87 | 8.32 | 8.86 | +7.13% | 431,876 | 372,091,682 |
| 2024-12-04 | 8.25 | 8.55 | 8.18 | 8.27 | +0.49% | 323,767 | 271,541,348 |
| 2024-12-03 | 8.29 | 8.36 | 8.18 | 8.23 | -0.96% | 205,381 | 169,616,047 |
| 2024-12-02 | 7.88 | 8.32 | 7.86 | 8.31 | +5.32% | 294,830 | 240,729,541 |
| 2024-11-29 | 7.78 | 7.97 | 7.6 | 7.89 | +1.41% | 195,579 | 152,971,103 |
| 2024-11-28 | 7.87 | 7.96 | 7.77 | 7.78 | -1.14% | 192,033 | 151,288,705 |
| 2024-11-27 | 7.6 | 7.88 | 7.41 | 7.87 | +2.74% | 199,796 | 152,573,868 |
| 2024-11-26 | 7.9 | 8.02 | 7.66 | 7.66 | -3.16% | 177,558 | 138,872,813 |
| 2024-11-25 | 7.8 | 7.92 | 7.6 | 7.91 | +1.41% | 227,236 | 176,714,367 |
| 2024-11-22 | 8.03 | 8.22 | 7.8 | 7.8 | -3.11% | 298,919 | 240,814,642 |
| 2024-11-21 | 8.07 | 8.26 | 7.91 | 8.05 | -0.98% | 215,296 | 174,500,578 |
| 2024-11-20 | 8.06 | 8.32 | 7.97 | 8.13 | +0.99% | 247,015 | 201,476,255 |
| 2024-11-19 | 7.61 | 8.08 | 7.58 | 8.05 | +6.91% | 317,686 | 248,116,131 |
| 2024-11-18 | 8.2 | 8.34 | 7.47 | 7.53 | -8.84% | 369,322 | 286,522,468 |
| 2024-11-15 | 8.78 | 8.89 | 8.2 | 8.26 | -5.92% | 328,416 | 282,968,877 |
| 2024-11-14 | 9.18 | 9.24 | 8.76 | 8.78 | -4.46% | 240,159 | 215,029,810 |
| 2024-11-13 | 9.16 | 9.22 | 8.8 | 9.19 | -0.54% | 299,158 | 270,398,267 |
| 2024-11-12 | 9.4 | 9.56 | 9.13 | 9.24 | -2.12% | 353,802 | 329,465,098 |
| 2024-11-11 | 9.01 | 9.47 | 8.94 | 9.44 | +3.51% | 404,729 | 377,398,277 |
| 2024-11-08 | 9.35 | 9.59 | 9.09 | 9.12 | -2.25% | 518,142 | 483,805,905 |
| 2024-11-07 | 9.5 | 9.73 | 9.29 | 9.33 | -1.17% | 470,775 | 444,198,249 |
| 2024-11-06 | 9.87 | 9.95 | 9.23 | 9.44 | -5.88% | 804,109 | 778,462,679 |
| 2024-11-05 | 9.63 | 10.28 | 9.5 | 10.03 | +1.52% | 1,008,639 | 995,814,548 |
| 2024-11-04 | 9.58 | 10.29 | 8.99 | 9.88 | +5.22% | 1,097,321 | 1,051,978,599 |
| 2024-11-01 | 8.65 | 10.38 | 8.42 | 9.39 | +8.3% | 1,272,170 | 1,223,545,342 |
| 2024-10-31 | 8.37 | 8.92 | 8.06 | 8.67 | +3.83% | 771,739 | 659,551,785 |
| 2024-10-30 | 7.9 | 8.6 | 7.69 | 8.35 | +3.73% | 683,275 | 560,452,726 |
| 2024-10-29 | 7.82 | 8.37 | 7.6 | 8.05 | +2.68% | 643,051 | 513,677,302 |
| 2024-10-28 | 7.92 | 7.93 | 7.58 | 7.84 | -2.49% | 395,792 | 306,806,490 |
| 2024-10-25 | 8.1 | 8.11 | 7.94 | 8.04 | +0.37% | 261,869 | 209,955,686 |
| 2024-10-24 | 7.93 | 8.09 | 7.84 | 8.01 | -0.74% | 231,391 | 184,222,523 |
| 2024-10-23 | 8.1 | 8.38 | 8.03 | 8.07 | -1.1% | 401,791 | 328,515,606 |
| 2024-10-22 | 8.39 | 8.45 | 8.01 | 8.16 | -4% | 528,294 | 434,416,772 |
| 2024-10-21 | 7.7 | 8.6 | 7.65 | 8.5 | +11.4% | 773,582 | 635,673,552 |
| 2024-10-18 | 7.33 | 7.84 | 7.28 | 7.63 | +3.25% | 466,371 | 352,321,025 |
| 2024-10-17 | 7.55 | 7.69 | 7.37 | 7.39 | -1.86% | 435,206 | 328,488,099 |
| 2024-10-16 | 7.15 | 7.7 | 7.11 | 7.53 | +2.59% | 512,963 | 378,467,359 |
| 2024-10-15 | 7.63 | 7.78 | 7.33 | 7.34 | -4.68% | 416,079 | 314,017,330 |
| 2024-10-14 | 7.18 | 7.71 | 6.89 | 7.7 | +8.76% | 490,725 | 359,598,095 |
| 2024-10-11 | 7.73 | 7.77 | 6.98 | 7.08 | -8.88% | 486,832 | 353,807,009 |
| 2024-10-10 | 7.95 | 8.17 | 7.54 | 7.77 | +0.13% | 534,478 | 420,848,824 |
| 2024-10-09 | 8.27 | 8.61 | 7.73 | 7.76 | -11.42% | 812,955 | 665,482,049 |
| 2024-10-08 | 8.78 | 8.78 | 7.77 | 8.76 | +19.67% | 1,098,446 | 921,857,143 |
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：