股票概览
11.79
-1.17%
-0.14
11.85
开盘价
11.95
最高价
11.61
最低价
81,773
成交量
数据更新至: 2025-03-25
技术指标
12.48
MA5 (5日均线)
13.16
MA10 (10日均线)
13.43
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 | 11.85 | 11.95 | 11.61 | 11.79 | -1.17% | 81,773 | 96,375,905 |
| 2025-03-24 | 12.33 | 12.35 | 11.51 | 11.93 | -3.24% | 187,589 | 223,372,125 |
| 2025-03-21 | 12.8 | 12.88 | 12.27 | 12.33 | -4.93% | 207,544 | 258,709,887 |
| 2025-03-20 | 13.14 | 13.35 | 12.96 | 12.97 | -3.14% | 251,515 | 329,481,107 |
| 2025-03-19 | 13.79 | 13.94 | 13.33 | 13.39 | -4.9% | 254,516 | 345,360,135 |
| 2025-03-18 | 13.8 | 14.15 | 13.6 | 14.08 | +1.96% | 223,010 | 309,775,404 |
| 2025-03-17 | 13.9 | 14.12 | 13.66 | 13.81 | -1.78% | 174,130 | 240,584,838 |
| 2025-03-14 | 13.31 | 14.19 | 13.18 | 14.06 | +5.24% | 258,065 | 355,662,565 |
| 2025-03-13 | 13.95 | 14.09 | 13.07 | 13.36 | -3.82% | 204,519 | 274,213,298 |
| 2025-03-12 | 13.98 | 14.33 | 13.81 | 13.89 | +1.17% | 245,831 | 345,138,042 |
| 2025-03-11 | 13.75 | 14.01 | 13.44 | 13.73 | -0.72% | 198,357 | 271,028,323 |
| 2025-03-10 | 14.6 | 14.8 | 13.8 | 13.83 | -6.87% | 287,002 | 403,425,039 |
| 2025-03-07 | 14.6 | 15.42 | 14.45 | 14.85 | -0.34% | 429,265 | 637,863,788 |
| 2025-03-06 | 13.67 | 15.97 | 13.5 | 14.9 | +8.92% | 554,701 | 799,965,606 |
| 2025-03-05 | 12.7 | 13.85 | 12.51 | 13.68 | +7.63% | 333,012 | 442,184,046 |
| 2025-03-04 | 12.38 | 12.77 | 12.33 | 12.71 | +1.76% | 134,860 | 170,408,279 |
| 2025-03-03 | 12.62 | 12.9 | 12.3 | 12.49 | -0.48% | 152,873 | 192,392,249 |
| 2025-02-28 | 13.38 | 13.55 | 12.45 | 12.55 | -7.04% | 252,461 | 326,734,653 |
| 2025-02-27 | 14.3 | 14.32 | 13.3 | 13.5 | -8.47% | 387,358 | 534,175,991 |
| 2025-02-26 | 13.17 | 14.75 | 12.87 | 14.75 | +9.75% | 608,034 | 835,005,657 |
| 2025-02-25 | 13.4 | 13.88 | 13.2 | 13.44 | +3.31% | 532,016 | 718,995,853 |
| 2025-02-24 | 13.4 | 13.59 | 12.7 | 13.01 | -4.2% | 440,846 | 569,618,769 |
| 2025-02-21 | 13.92 | 14.34 | 13.26 | 13.58 | -3.41% | 677,570 | 923,482,605 |
| 2025-02-20 | 11.8 | 14.06 | 11.65 | 14.06 | +19.97% | 678,882 | 889,834,725 |
| 2025-02-19 | 11.1 | 11.83 | 11.02 | 11.72 | +4.74% | 269,972 | 313,897,788 |
| 2025-02-18 | 11.46 | 11.63 | 11.08 | 11.19 | -2.19% | 185,306 | 210,449,974 |
| 2025-02-17 | 10.88 | 11.45 | 10.88 | 11.44 | +5.15% | 165,202 | 185,167,100 |
| 2025-02-14 | 11 | 11.01 | 10.81 | 10.88 | -1.18% | 94,858 | 103,409,023 |
| 2025-02-13 | 11.3 | 11.3 | 10.95 | 11.01 | -2.22% | 99,570 | 110,221,525 |
| 2025-02-12 | 11.25 | 11.32 | 11.11 | 11.26 | +0.09% | 117,449 | 131,937,913 |
| 2025-02-11 | 11.18 | 11.35 | 11.12 | 11.25 | +0.36% | 133,629 | 150,153,765 |
| 2025-02-10 | 11.21 | 11.33 | 11.03 | 11.21 | +0.54% | 144,333 | 160,869,878 |
| 2025-02-07 | 11.31 | 11.38 | 11.01 | 11.15 | -2.62% | 258,273 | 289,801,500 |
| 2025-02-06 | 11.04 | 11.8 | 11 | 11.45 | +5.63% | 289,212 | 332,331,639 |
| 2025-02-05 | 10.64 | 11.12 | 10.51 | 10.84 | +5.24% | 172,195 | 186,645,949 |
| 2025-01-27 | 10.69 | 10.76 | 10.26 | 10.3 | -3.38% | 99,660 | 103,943,236 |
| 2025-01-24 | 10.13 | 10.66 | 10.13 | 10.66 | +5.23% | 152,324 | 159,054,051 |
| 2025-01-23 | 10.18 | 10.43 | 10.07 | 10.13 | -0.2% | 95,159 | 97,943,583 |
| 2025-01-22 | 10.18 | 10.29 | 10.07 | 10.15 | -1.55% | 53,891 | 54,784,603 |
| 2025-01-21 | 10.23 | 10.38 | 10.08 | 10.31 | +0.98% | 69,508 | 71,047,514 |
| 2025-01-20 | 10.19 | 10.27 | 9.99 | 10.21 | +2.1% | 82,438 | 83,698,474 |
| 2025-01-17 | 9.89 | 10.28 | 9.73 | 10 | +1.83% | 84,155 | 84,410,420 |
| 2025-01-16 | 9.93 | 10.11 | 9.65 | 9.82 | -0.3% | 65,831 | 65,013,449 |
| 2025-01-15 | 10.06 | 10.14 | 9.8 | 9.85 | -1.6% | 82,467 | 81,738,508 |
| 2025-01-14 | 9.34 | 10.01 | 9.34 | 10.01 | +7.63% | 106,425 | 103,907,579 |
| 2025-01-13 | 9.18 | 9.4 | 8.88 | 9.3 | 0% | 69,682 | 63,818,295 |
| 2025-01-10 | 9.68 | 9.89 | 9.29 | 9.3 | -4.52% | 98,084 | 94,498,415 |
| 2025-01-09 | 9.55 | 9.95 | 9.5 | 9.74 | +2.53% | 128,501 | 126,139,220 |
| 2025-01-08 | 9.61 | 9.68 | 9.06 | 9.5 | -1.76% | 112,902 | 106,475,436 |
| 2025-01-07 | 9.34 | 9.68 | 9.23 | 9.67 | +3.42% | 104,022 | 99,000,579 |
| 2025-01-06 | 9.17 | 9.48 | 8.78 | 9.35 | +1.19% | 129,340 | 119,358,153 |
| 2025-01-03 | 10.28 | 10.38 | 9.2 | 9.24 | -9.59% | 191,028 | 183,259,061 |
| 2025-01-02 | 10.49 | 10.78 | 10.11 | 10.22 | -2.48% | 147,888 | 153,818,036 |
| 2024-12-31 | 11.3 | 11.5 | 10.48 | 10.48 | -7.75% | 234,034 | 253,095,961 |
| 2024-12-30 | 11.38 | 11.85 | 11.02 | 11.36 | -1.65% | 253,596 | 290,394,726 |
| 2024-12-27 | 11.82 | 11.96 | 11.45 | 11.55 | -4.62% | 355,748 | 416,545,808 |
| 2024-12-26 | 11.36 | 12.58 | 11.28 | 12.11 | +6.23% | 465,189 | 561,440,666 |
| 2024-12-25 | 11.26 | 11.88 | 10.87 | 11.4 | +2.7% | 445,930 | 512,479,788 |
| 2024-12-24 | 11.13 | 11.87 | 10.51 | 11.1 | +11.22% | 336,295 | 375,381,504 |
| 2024-12-23 | 10.79 | 10.86 | 9.98 | 9.98 | -7.59% | 107,425 | 110,047,414 |
| 2024-12-20 | 10.45 | 10.95 | 10.41 | 10.8 | +3.25% | 92,219 | 99,102,155 |
| 2024-12-19 | 10.18 | 10.55 | 10.06 | 10.46 | +1.55% | 71,680 | 74,515,570 |
| 2024-12-18 | 10.21 | 10.5 | 9.98 | 10.3 | +0.78% | 68,679 | 70,514,364 |
| 2024-12-17 | 10.91 | 10.91 | 10.16 | 10.22 | -5.72% | 106,914 | 111,189,090 |
| 2024-12-16 | 11.21 | 11.25 | 10.74 | 10.84 | -2.78% | 104,961 | 114,937,557 |
| 2024-12-13 | 11.35 | 11.48 | 11.12 | 11.15 | -2.96% | 126,628 | 142,780,467 |
| 2024-12-12 | 11.2 | 11.55 | 10.93 | 11.49 | +2.68% | 213,593 | 241,569,563 |
| 2024-12-11 | 11 | 11.25 | 10.92 | 11.19 | +1.73% | 130,938 | 145,633,063 |
| 2024-12-10 | 11.05 | 11.46 | 10.84 | 11 | +2.04% | 216,762 | 241,458,357 |
| 2024-12-09 | 10.65 | 10.98 | 10.52 | 10.78 | +0.37% | 103,887 | 111,638,288 |
| 2024-12-06 | 10.72 | 10.83 | 10.51 | 10.74 | 0% | 117,368 | 125,412,809 |
| 2024-12-05 | 10.81 | 10.93 | 10.6 | 10.74 | -0.37% | 135,992 | 146,108,389 |
| 2024-12-04 | 11.32 | 11.32 | 10.71 | 10.78 | -5.6% | 188,572 | 206,911,324 |
| 2024-12-03 | 10.9 | 11.68 | 10.67 | 11.42 | +4.1% | 287,024 | 323,238,962 |
| 2024-12-02 | 10.92 | 11.21 | 10.8 | 10.97 | +0.37% | 189,682 | 207,292,636 |
| 2024-11-29 | 10.94 | 11.12 | 10.72 | 10.93 | -1.35% | 201,829 | 220,022,411 |
| 2024-11-28 | 10.84 | 11.32 | 10.6 | 11.08 | +2.78% | 331,066 | 364,004,841 |
| 2024-11-27 | 10.09 | 10.78 | 9.88 | 10.78 | +4.97% | 236,473 | 247,258,228 |
| 2024-11-26 | 10.55 | 10.62 | 10.16 | 10.27 | -4.11% | 199,080 | 205,701,254 |
| 2024-11-25 | 10.02 | 10.79 | 9.76 | 10.71 | +6.89% | 275,707 | 287,051,003 |
| 2024-11-22 | 10.37 | 10.56 | 9.99 | 10.02 | -3.38% | 125,116 | 128,946,619 |
| 2024-11-21 | 10.2 | 10.37 | 10.05 | 10.37 | +1.87% | 100,136 | 102,535,629 |
| 2024-11-20 | 9.94 | 10.22 | 9.88 | 10.18 | +2.62% | 85,976 | 86,877,310 |
| 2024-11-19 | 9.56 | 9.92 | 9.56 | 9.92 | +4.09% | 78,142 | 76,040,653 |
| 2024-11-18 | 10.15 | 10.24 | 9.45 | 9.53 | -4.6% | 114,365 | 110,630,849 |
| 2024-11-15 | 10.11 | 10.48 | 9.99 | 9.99 | -1.77% | 114,866 | 117,550,528 |
| 2024-11-14 | 10.38 | 10.8 | 10.12 | 10.17 | -2.59% | 129,990 | 135,606,215 |
| 2024-11-13 | 10.35 | 10.62 | 10.15 | 10.44 | -0.48% | 114,917 | 118,816,164 |
| 2024-11-12 | 10.51 | 10.84 | 10.29 | 10.49 | -0.38% | 171,135 | 179,883,665 |
| 2024-11-11 | 10.14 | 10.55 | 10.07 | 10.53 | +3.95% | 140,513 | 145,743,579 |
| 2024-11-08 | 10.23 | 10.25 | 9.96 | 10.13 | +0.8% | 125,790 | 126,960,094 |
| 2024-11-07 | 9.8 | 10.05 | 9.72 | 10.05 | +2.03% | 104,095 | 103,333,720 |
| 2024-11-06 | 10 | 10.09 | 9.76 | 9.85 | -0.61% | 108,368 | 107,492,983 |
| 2024-11-05 | 9.58 | 9.94 | 9.53 | 9.91 | +3.44% | 90,049 | 87,943,633 |
| 2024-11-04 | 9.38 | 9.66 | 9.19 | 9.58 | +4.24% | 77,537 | 73,800,553 |
| 2024-11-01 | 9.85 | 9.88 | 9.12 | 9.19 | -6.98% | 126,210 | 118,912,594 |
| 2024-10-31 | 9.78 | 9.99 | 9.7 | 9.88 | +0.3% | 95,056 | 93,963,583 |
| 2024-10-30 | 9.76 | 10.02 | 9.67 | 9.85 | +1.55% | 105,057 | 103,645,239 |
| 2024-10-29 | 9.99 | 10.08 | 9.7 | 9.7 | -3% | 122,175 | 120,647,483 |
| 2024-10-28 | 10.08 | 10.28 | 9.86 | 10 | -0.79% | 158,112 | 158,189,371 |
| 2024-10-25 | 9.99 | 10.36 | 9.9 | 10.08 | +5.66% | 249,081 | 251,816,617 |
| 2024-10-24 | 9.57 | 9.59 | 9.36 | 9.54 | -1.24% | 73,592 | 69,694,155 |
| 2024-10-23 | 9.86 | 9.92 | 9.57 | 9.66 | -2.72% | 136,866 | 132,883,537 |
| 2024-10-22 | 10.18 | 10.27 | 9.75 | 9.93 | -0.6% | 103,266 | 103,013,016 |
| 2024-10-21 | 9.75 | 10.18 | 9.69 | 9.99 | +3.52% | 139,760 | 139,370,639 |
| 2024-10-18 | 9.31 | 9.91 | 9.31 | 9.65 | +3.1% | 131,973 | 126,994,029 |
| 2024-10-17 | 9.4 | 9.59 | 9.35 | 9.36 | -0.21% | 101,978 | 96,415,675 |
| 2024-10-16 | 9.08 | 9.41 | 8.98 | 9.38 | +1.96% | 81,027 | 75,077,024 |
| 2024-10-15 | 9.1 | 9.5 | 9.03 | 9.2 | +0.55% | 110,796 | 103,271,383 |
| 2024-10-14 | 8.97 | 9.15 | 8.66 | 9.15 | +3.74% | 85,649 | 76,820,499 |
| 2024-10-11 | 9.33 | 9.33 | 8.71 | 8.82 | -5.47% | 112,718 | 100,994,551 |
| 2024-10-10 | 9.49 | 9.68 | 9.14 | 9.33 | +0.32% | 121,295 | 114,597,339 |
| 2024-10-09 | 10.36 | 10.36 | 9.28 | 9.3 | -14.76% | 242,018 | 238,161,061 |
| 2024-10-08 | 11.38 | 11.38 | 10.04 | 10.91 | +13.17% | 266,591 | 283,420,234 |
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：