股票概览
10.99
+4.07%
+0.43
10.56
开盘价
11.3
最高价
10.5
最低价
369,018
成交量
数据更新至: 2025-03-25
技术指标
11.00
MA5 (5日均线)
11.03
MA10 (10日均线)
10.42
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 | 10.56 | 11.3 | 10.5 | 10.99 | +4.07% | 369,018 | 404,637,476 |
| 2025-03-24 | 10.84 | 11.02 | 10.1 | 10.56 | -8.17% | 541,904 | 571,900,942 |
| 2025-03-21 | 11 | 12.26 | 10.94 | 11.5 | +4.07% | 635,124 | 737,048,536 |
| 2025-03-20 | 10.9 | 11.22 | 10.88 | 11.05 | +1.38% | 302,347 | 333,569,357 |
| 2025-03-19 | 11.15 | 11.23 | 10.84 | 10.9 | -3.63% | 323,625 | 355,279,452 |
| 2025-03-18 | 11.18 | 11.37 | 11.04 | 11.31 | +1.16% | 357,574 | 400,585,528 |
| 2025-03-17 | 11.47 | 11.5 | 11.12 | 11.18 | -2.53% | 476,116 | 534,293,561 |
| 2025-03-14 | 10.65 | 11.58 | 10.59 | 11.47 | +8.93% | 804,299 | 899,807,790 |
| 2025-03-13 | 10.71 | 10.88 | 10.4 | 10.53 | -2.77% | 419,829 | 444,178,066 |
| 2025-03-12 | 11.13 | 11.32 | 10.73 | 10.83 | -1.72% | 619,585 | 673,698,713 |
| 2025-03-11 | 9.97 | 11.79 | 9.97 | 11.02 | +11.88% | 929,128 | 1,010,852,196 |
| 2025-03-10 | 9.85 | 9.96 | 9.74 | 9.85 | +0.61% | 214,795 | 211,853,078 |
| 2025-03-07 | 9.75 | 9.94 | 9.63 | 9.79 | +0.41% | 236,064 | 231,275,578 |
| 2025-03-06 | 9.7 | 9.84 | 9.67 | 9.75 | +0.52% | 222,171 | 216,379,118 |
| 2025-03-05 | 9.4 | 9.8 | 9.22 | 9.7 | +2.65% | 266,776 | 254,425,781 |
| 2025-03-04 | 9.33 | 9.5 | 9.27 | 9.45 | +0.85% | 161,862 | 152,126,654 |
| 2025-03-03 | 9.45 | 9.66 | 9.3 | 9.37 | -0.53% | 192,537 | 183,080,333 |
| 2025-02-28 | 9.98 | 10.06 | 9.4 | 9.42 | -7.19% | 351,700 | 340,696,762 |
| 2025-02-27 | 9.67 | 10.16 | 9.6 | 10.15 | +4.96% | 508,863 | 507,228,820 |
| 2025-02-26 | 9.56 | 9.78 | 9.52 | 9.67 | +1.47% | 216,123 | 208,840,110 |
| 2025-02-25 | 9.37 | 9.78 | 9.3 | 9.53 | +1.06% | 226,364 | 216,997,628 |
| 2025-02-24 | 9.58 | 9.58 | 9.37 | 9.43 | -1.87% | 185,066 | 175,024,139 |
| 2025-02-21 | 9.7 | 9.74 | 9.53 | 9.61 | -0.93% | 209,660 | 201,785,522 |
| 2025-02-20 | 9.69 | 9.82 | 9.53 | 9.7 | +0.1% | 234,674 | 226,282,920 |
| 2025-02-19 | 9.6 | 9.73 | 9.55 | 9.69 | -0.1% | 272,567 | 262,599,637 |
| 2025-02-18 | 9.5 | 10.04 | 9.37 | 9.7 | +1.04% | 529,928 | 514,162,666 |
| 2025-02-17 | 9.2 | 9.65 | 9.07 | 9.6 | +5.03% | 387,225 | 364,606,732 |
| 2025-02-14 | 9.16 | 9.25 | 9.07 | 9.14 | -0.76% | 136,054 | 124,180,040 |
| 2025-02-13 | 9.26 | 9.37 | 9.19 | 9.21 | -1.29% | 169,139 | 156,767,191 |
| 2025-02-12 | 9.32 | 9.42 | 9.23 | 9.33 | -1.17% | 228,104 | 211,890,502 |
| 2025-02-11 | 8.98 | 9.48 | 8.82 | 9.44 | +5.01% | 420,375 | 387,595,013 |
| 2025-02-10 | 8.98 | 9 | 8.88 | 8.99 | -0.22% | 139,380 | 124,624,339 |
| 2025-02-07 | 9 | 9.08 | 8.87 | 9.01 | 0% | 217,202 | 195,374,385 |
| 2025-02-06 | 8.69 | 9.02 | 8.67 | 9.01 | +3.33% | 189,987 | 169,688,658 |
| 2025-02-05 | 8.84 | 8.89 | 8.67 | 8.72 | -1.25% | 103,260 | 90,162,134 |
| 2025-01-27 | 8.97 | 9.06 | 8.81 | 8.83 | -1.12% | 112,075 | 99,694,365 |
| 2025-01-24 | 8.79 | 8.95 | 8.7 | 8.93 | +1.36% | 130,774 | 115,556,018 |
| 2025-01-23 | 9 | 9.07 | 8.81 | 8.81 | -0.68% | 172,423 | 154,575,774 |
| 2025-01-22 | 9.03 | 9.03 | 8.8 | 8.87 | -1.99% | 148,553 | 132,283,241 |
| 2025-01-21 | 9.03 | 9.15 | 8.9 | 9.05 | -0.11% | 211,619 | 190,458,567 |
| 2025-01-20 | 8.69 | 9.19 | 8.62 | 9.06 | +5.1% | 289,667 | 258,921,061 |
| 2025-01-17 | 8.57 | 8.68 | 8.5 | 8.62 | -0.35% | 92,051 | 79,146,593 |
| 2025-01-16 | 8.61 | 8.73 | 8.45 | 8.65 | +1.05% | 136,833 | 117,830,775 |
| 2025-01-15 | 8.55 | 8.7 | 8.51 | 8.56 | -1.04% | 108,141 | 92,837,511 |
| 2025-01-14 | 8.07 | 8.66 | 8.03 | 8.65 | +7.86% | 207,463 | 175,046,200 |
| 2025-01-13 | 7.92 | 8.11 | 7.87 | 8.02 | -0.5% | 87,294 | 69,706,429 |
| 2025-01-10 | 8.33 | 8.36 | 8.06 | 8.06 | -3.13% | 97,379 | 80,068,012 |
| 2025-01-09 | 8.19 | 8.39 | 8.17 | 8.32 | +0.97% | 119,150 | 98,872,596 |
| 2025-01-08 | 8.26 | 8.31 | 7.99 | 8.24 | -0.84% | 137,894 | 112,693,072 |
| 2025-01-07 | 8.18 | 8.31 | 8.08 | 8.31 | +2.21% | 114,687 | 94,130,760 |
| 2025-01-06 | 8.1 | 8.29 | 7.91 | 8.13 | 0% | 130,034 | 105,761,782 |
| 2025-01-03 | 8.62 | 8.67 | 8.1 | 8.13 | -5.24% | 180,192 | 150,833,387 |
| 2025-01-02 | 8.74 | 8.86 | 8.45 | 8.58 | -1.61% | 175,305 | 151,490,075 |
| 2024-12-31 | 9.17 | 9.19 | 8.69 | 8.72 | -4.49% | 213,389 | 189,464,212 |
| 2024-12-30 | 9.35 | 9.38 | 9.08 | 9.13 | -3.28% | 216,023 | 198,793,134 |
| 2024-12-27 | 9.44 | 9.68 | 9.38 | 9.44 | -0.94% | 226,847 | 215,836,740 |
| 2024-12-26 | 9.37 | 9.88 | 9.35 | 9.53 | +1.6% | 317,953 | 307,059,687 |
| 2024-12-25 | 9.91 | 9.91 | 9.23 | 9.38 | -6.11% | 353,992 | 335,863,511 |
| 2024-12-24 | 9.79 | 10.2 | 9.6 | 9.99 | +0.1% | 398,044 | 392,477,836 |
| 2024-12-23 | 9.68 | 10.5 | 9.55 | 9.98 | +2.78% | 686,694 | 690,996,481 |
| 2024-12-20 | 9.08 | 9.73 | 9 | 9.71 | +6.82% | 461,666 | 439,769,453 |
| 2024-12-19 | 9.3 | 9.38 | 9.01 | 9.09 | -2.57% | 207,785 | 189,411,658 |
| 2024-12-18 | 9.31 | 9.5 | 9.22 | 9.33 | -1.17% | 279,182 | 261,111,531 |
| 2024-12-17 | 9.35 | 9.65 | 9.06 | 9.44 | +0.75% | 416,927 | 392,259,602 |
| 2024-12-16 | 8.82 | 9.54 | 8.76 | 9.37 | +6.12% | 400,505 | 370,042,264 |
| 2024-12-13 | 9.03 | 9.1 | 8.81 | 8.83 | -3.07% | 140,159 | 125,366,608 |
| 2024-12-12 | 8.99 | 9.21 | 8.98 | 9.11 | +1.45% | 178,544 | 162,590,994 |
| 2024-12-11 | 8.95 | 8.99 | 8.85 | 8.98 | +0.45% | 117,466 | 104,867,171 |
| 2024-12-10 | 9.18 | 9.19 | 8.92 | 8.94 | +0.56% | 173,337 | 157,314,783 |
| 2024-12-09 | 8.95 | 9.02 | 8.83 | 8.89 | -1% | 110,283 | 98,493,415 |
| 2024-12-06 | 9.01 | 9.01 | 8.76 | 8.98 | +0.67% | 144,162 | 128,285,847 |
| 2024-12-05 | 8.91 | 9.05 | 8.86 | 8.92 | -0.45% | 125,002 | 111,969,306 |
| 2024-12-04 | 9.09 | 9.09 | 8.86 | 8.96 | -1.43% | 156,962 | 141,009,753 |
| 2024-12-03 | 8.74 | 9.14 | 8.68 | 9.09 | +4% | 222,063 | 199,129,331 |
| 2024-12-02 | 8.52 | 8.75 | 8.52 | 8.74 | +2.1% | 119,540 | 103,810,291 |
| 2024-11-29 | 8.35 | 8.61 | 8.33 | 8.56 | +2.51% | 122,674 | 104,239,744 |
| 2024-11-28 | 8.44 | 8.47 | 8.34 | 8.35 | -1.07% | 95,414 | 80,113,575 |
| 2024-11-27 | 8.16 | 8.45 | 8.04 | 8.44 | +2.68% | 115,343 | 94,603,199 |
| 2024-11-26 | 8.37 | 8.4 | 8.21 | 8.22 | -1.79% | 79,522 | 65,961,771 |
| 2024-11-25 | 8.25 | 8.4 | 8.21 | 8.37 | +1.09% | 85,571 | 71,062,531 |
| 2024-11-22 | 8.58 | 8.66 | 8.26 | 8.28 | -4.5% | 123,972 | 105,138,319 |
| 2024-11-21 | 8.76 | 8.78 | 8.58 | 8.67 | -0.69% | 117,472 | 101,775,496 |
| 2024-11-20 | 8.5 | 8.75 | 8.45 | 8.73 | +2.83% | 167,226 | 144,668,135 |
| 2024-11-19 | 8.26 | 8.49 | 8.22 | 8.49 | +2.78% | 126,668 | 105,918,617 |
| 2024-11-18 | 8.51 | 8.58 | 8.21 | 8.26 | -3.05% | 186,585 | 155,860,269 |
| 2024-11-15 | 8.85 | 8.95 | 8.5 | 8.52 | -3.07% | 202,276 | 176,389,279 |
| 2024-11-14 | 9.33 | 9.33 | 8.77 | 8.79 | -6.09% | 223,787 | 201,845,002 |
| 2024-11-13 | 9.37 | 9.44 | 9.13 | 9.36 | +0.21% | 154,490 | 143,358,535 |
| 2024-11-12 | 9.55 | 9.66 | 9.25 | 9.34 | -2.51% | 245,399 | 233,075,406 |
| 2024-11-11 | 9.19 | 9.61 | 9.16 | 9.58 | +4.13% | 257,780 | 240,968,452 |
| 2024-11-08 | 9.32 | 9.42 | 9.17 | 9.2 | -0.65% | 214,510 | 199,131,743 |
| 2024-11-07 | 9.06 | 9.28 | 9 | 9.26 | +1.2% | 201,702 | 184,568,855 |
| 2024-11-06 | 9.32 | 9.49 | 9.1 | 9.15 | -1.29% | 247,160 | 229,036,520 |
| 2024-11-05 | 9.06 | 9.33 | 9.04 | 9.27 | +1.87% | 265,382 | 243,645,853 |
| 2024-11-04 | 9 | 9.23 | 8.95 | 9.1 | +0.66% | 234,978 | 213,173,652 |
| 2024-11-01 | 9.56 | 9.6 | 8.94 | 9.04 | -6.9% | 402,386 | 369,718,255 |
| 2024-10-31 | 9.95 | 9.98 | 9.52 | 9.71 | -3% | 404,891 | 392,507,315 |
| 2024-10-30 | 9.81 | 10.5 | 9.68 | 10.01 | +0.6% | 526,335 | 532,387,323 |
| 2024-10-29 | 9.17 | 10.54 | 8.97 | 9.95 | +8.39% | 665,601 | 651,092,056 |
| 2024-10-28 | 9.53 | 9.54 | 8.9 | 9.18 | -1.18% | 424,752 | 386,969,444 |
| 2024-10-25 | 8.96 | 9.35 | 8.83 | 9.29 | +4.62% | 593,787 | 544,246,741 |
| 2024-10-24 | 8.26 | 9.2 | 8.26 | 8.88 | +7.77% | 586,918 | 507,430,414 |
| 2024-10-23 | 8.14 | 8.4 | 7.93 | 8.24 | -6.26% | 592,321 | 487,772,883 |
| 2024-10-22 | 8.48 | 8.85 | 8.43 | 8.79 | +3.9% | 295,545 | 255,427,462 |
| 2024-10-21 | 8.31 | 8.66 | 8.12 | 8.46 | +1.56% | 265,452 | 222,043,083 |
| 2024-10-18 | 8.04 | 8.44 | 8.04 | 8.33 | +3.74% | 205,340 | 169,492,454 |
| 2024-10-17 | 7.93 | 8.23 | 7.87 | 8.03 | +2.16% | 183,715 | 148,211,257 |
| 2024-10-16 | 7.67 | 7.95 | 7.65 | 7.86 | +1.03% | 115,925 | 90,825,754 |
| 2024-10-15 | 7.85 | 8.03 | 7.78 | 7.78 | -2.02% | 161,344 | 127,481,106 |
| 2024-10-14 | 7.76 | 7.94 | 7.49 | 7.94 | +1.28% | 220,664 | 171,247,719 |
| 2024-10-11 | 8.3 | 8.31 | 7.73 | 7.84 | -5.88% | 244,681 | 195,229,290 |
| 2024-10-10 | 8.37 | 8.65 | 8.23 | 8.33 | +0.36% | 240,748 | 202,380,389 |
| 2024-10-09 | 8.44 | 8.86 | 8.23 | 8.3 | -6.95% | 370,039 | 314,659,170 |
| 2024-10-08 | 9.3 | 9.3 | 8.21 | 8.92 | +14.07% | 493,707 | 430,882,921 |
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：