股票概览
12.45
+7.05%
+0.82
11.45
开盘价
12.75
最高价
11.23
最低价
992,770
成交量
数据更新至: 2025-03-25
技术指标
11.27
MA5 (5日均线)
10.53
MA10 (10日均线)
9.82
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 | 11.45 | 12.75 | 11.23 | 12.45 | +7.05% | 992,770 | 1,195,278,744 |
| 2025-03-24 | 10.79 | 11.97 | 10.72 | 11.63 | +6.8% | 1,187,281 | 1,351,532,440 |
| 2025-03-21 | 10.63 | 11.33 | 10.61 | 10.89 | +2.45% | 930,623 | 1,019,643,082 |
| 2025-03-20 | 10.53 | 11 | 10.46 | 10.63 | -1.12% | 862,887 | 924,924,507 |
| 2025-03-19 | 10 | 11 | 9.95 | 10.75 | +7.5% | 1,165,936 | 1,226,094,374 |
| 2025-03-18 | 9.98 | 10.25 | 9.77 | 10 | +1.52% | 575,515 | 573,388,730 |
| 2025-03-17 | 9.92 | 10.15 | 9.83 | 9.85 | -0.71% | 544,820 | 543,763,692 |
| 2025-03-14 | 9.75 | 10.37 | 9.75 | 9.92 | +0.61% | 802,479 | 802,774,343 |
| 2025-03-13 | 9.3 | 10.25 | 9.25 | 9.86 | +5.79% | 977,717 | 963,794,226 |
| 2025-03-12 | 9.18 | 9.38 | 9.15 | 9.32 | +1.86% | 369,642 | 343,613,118 |
| 2025-03-11 | 9.07 | 9.16 | 9.01 | 9.15 | 0% | 152,602 | 138,735,450 |
| 2025-03-10 | 9.1 | 9.2 | 9.06 | 9.15 | +0.55% | 144,661 | 132,262,579 |
| 2025-03-07 | 9.18 | 9.18 | 9.05 | 9.1 | -1.09% | 187,151 | 170,393,032 |
| 2025-03-06 | 9.28 | 9.28 | 9.14 | 9.2 | -0.86% | 274,184 | 251,689,868 |
| 2025-03-05 | 9.23 | 9.28 | 9.16 | 9.28 | -0.43% | 251,797 | 232,313,614 |
| 2025-03-04 | 8.92 | 9.46 | 8.92 | 9.32 | +3.44% | 441,900 | 406,992,716 |
| 2025-03-03 | 9.05 | 9.27 | 8.93 | 9.01 | -0.77% | 335,823 | 306,347,965 |
| 2025-02-28 | 8.86 | 9.28 | 8.86 | 9.08 | +2.14% | 435,107 | 395,281,783 |
| 2025-02-27 | 8.96 | 8.98 | 8.79 | 8.89 | -0.67% | 180,021 | 159,564,632 |
| 2025-02-26 | 8.9 | 8.98 | 8.88 | 8.95 | +0.67% | 142,211 | 126,943,898 |
| 2025-02-25 | 8.93 | 9.02 | 8.86 | 8.89 | -1% | 156,663 | 139,912,613 |
| 2025-02-24 | 8.96 | 9.16 | 8.92 | 8.98 | +0.22% | 218,559 | 197,161,693 |
| 2025-02-21 | 8.95 | 8.98 | 8.89 | 8.96 | 0% | 170,232 | 152,120,859 |
| 2025-02-20 | 9.01 | 9.03 | 8.85 | 8.96 | -0.55% | 176,775 | 157,772,544 |
| 2025-02-19 | 8.98 | 9.09 | 8.93 | 9.01 | -0.33% | 233,015 | 209,381,059 |
| 2025-02-18 | 9.16 | 9.3 | 8.99 | 9.04 | -1.63% | 408,832 | 373,949,850 |
| 2025-02-17 | 8.74 | 9.2 | 8.65 | 9.19 | +5.63% | 437,195 | 391,909,967 |
| 2025-02-14 | 8.82 | 8.82 | 8.67 | 8.7 | -0.23% | 130,875 | 114,466,997 |
| 2025-02-13 | 8.82 | 8.85 | 8.71 | 8.72 | -1.13% | 144,491 | 126,675,448 |
| 2025-02-12 | 8.75 | 8.87 | 8.7 | 8.82 | +1.03% | 148,271 | 130,454,208 |
| 2025-02-11 | 8.81 | 8.81 | 8.67 | 8.73 | -1.02% | 140,351 | 122,335,270 |
| 2025-02-10 | 8.69 | 8.84 | 8.69 | 8.82 | +1.73% | 199,388 | 174,725,050 |
| 2025-02-07 | 8.57 | 8.73 | 8.55 | 8.67 | +0.81% | 182,313 | 157,636,925 |
| 2025-02-06 | 8.55 | 8.6 | 8.43 | 8.6 | +0.82% | 156,247 | 133,361,385 |
| 2025-02-05 | 8.49 | 8.54 | 8.43 | 8.53 | +0.71% | 105,074 | 89,225,682 |
| 2025-01-27 | 8.45 | 8.57 | 8.45 | 8.47 | +0.59% | 119,541 | 101,791,550 |
| 2025-01-24 | 8.36 | 8.42 | 8.28 | 8.42 | +0.84% | 93,059 | 77,717,844 |
| 2025-01-23 | 8.46 | 8.55 | 8.35 | 8.35 | -0.48% | 113,990 | 96,459,983 |
| 2025-01-22 | 8.35 | 8.5 | 8.35 | 8.39 | -0.36% | 89,570 | 75,492,063 |
| 2025-01-21 | 8.57 | 8.57 | 8.36 | 8.42 | -1.06% | 116,458 | 98,136,654 |
| 2025-01-20 | 8.45 | 8.55 | 8.39 | 8.51 | +0.95% | 136,338 | 115,621,201 |
| 2025-01-17 | 8.34 | 8.47 | 8.32 | 8.43 | +0.24% | 82,585 | 69,464,494 |
| 2025-01-16 | 8.33 | 8.51 | 8.33 | 8.41 | +0.84% | 117,397 | 98,891,470 |
| 2025-01-15 | 8.42 | 8.42 | 8.31 | 8.34 | -0.71% | 77,569 | 64,890,198 |
| 2025-01-14 | 8.1 | 8.4 | 8.09 | 8.4 | +3.83% | 132,142 | 109,548,463 |
| 2025-01-13 | 8 | 8.11 | 7.91 | 8.09 | -0.12% | 96,451 | 77,339,759 |
| 2025-01-10 | 8.35 | 8.37 | 8.1 | 8.1 | -2.53% | 91,764 | 75,466,634 |
| 2025-01-09 | 8.26 | 8.39 | 8.26 | 8.31 | -0.24% | 84,684 | 70,606,847 |
| 2025-01-08 | 8.35 | 8.38 | 8.08 | 8.33 | -0.36% | 128,509 | 106,069,676 |
| 2025-01-07 | 8.25 | 8.37 | 8.12 | 8.36 | +0.97% | 108,959 | 89,978,028 |
| 2025-01-06 | 8.28 | 8.34 | 8.08 | 8.28 | +0.12% | 115,795 | 95,270,516 |
| 2025-01-03 | 8.55 | 8.57 | 8.23 | 8.27 | -2.71% | 173,786 | 145,803,850 |
| 2025-01-02 | 8.84 | 8.89 | 8.4 | 8.5 | -3.41% | 230,028 | 198,695,821 |
| 2024-12-31 | 9.2 | 9.24 | 8.73 | 8.8 | -4.14% | 226,135 | 203,673,675 |
| 2024-12-30 | 9.32 | 9.38 | 9.08 | 9.18 | -1.92% | 180,334 | 165,630,293 |
| 2024-12-27 | 9.05 | 9.4 | 9.05 | 9.36 | +2.86% | 295,694 | 274,192,309 |
| 2024-12-26 | 9 | 9.21 | 8.98 | 9.1 | +0.78% | 166,774 | 151,821,880 |
| 2024-12-25 | 9.15 | 9.16 | 8.92 | 9.03 | -1.74% | 157,844 | 142,190,369 |
| 2024-12-24 | 8.9 | 9.22 | 8.9 | 9.19 | +3.26% | 211,526 | 192,993,691 |
| 2024-12-23 | 9.11 | 9.41 | 8.9 | 8.9 | -2.52% | 218,504 | 198,892,112 |
| 2024-12-20 | 9.17 | 9.24 | 9.1 | 9.13 | -0.54% | 149,570 | 136,869,703 |
| 2024-12-19 | 9.22 | 9.31 | 9.1 | 9.18 | -1.82% | 199,527 | 183,302,322 |
| 2024-12-18 | 9.13 | 9.62 | 9.13 | 9.35 | +2.52% | 252,375 | 237,399,378 |
| 2024-12-17 | 9.5 | 9.54 | 9.1 | 9.12 | -4% | 207,742 | 192,107,816 |
| 2024-12-16 | 9.5 | 9.69 | 9.44 | 9.5 | +0.11% | 174,210 | 166,692,306 |
| 2024-12-13 | 9.68 | 9.72 | 9.49 | 9.49 | -2.47% | 204,593 | 196,672,068 |
| 2024-12-12 | 9.75 | 9.8 | 9.6 | 9.73 | -0.51% | 228,306 | 221,515,879 |
| 2024-12-11 | 9.72 | 9.8 | 9.64 | 9.78 | +0.62% | 243,115 | 236,605,420 |
| 2024-12-10 | 9.96 | 9.97 | 9.68 | 9.72 | -0.82% | 494,736 | 486,562,908 |
| 2024-12-09 | 9.47 | 9.94 | 9.43 | 9.8 | +3.38% | 550,919 | 534,802,645 |
| 2024-12-06 | 9.4 | 9.5 | 9.33 | 9.48 | +1.07% | 170,046 | 160,396,473 |
| 2024-12-05 | 9.33 | 9.46 | 9.29 | 9.38 | +0.54% | 143,453 | 134,788,020 |
| 2024-12-04 | 9.45 | 9.52 | 9.27 | 9.33 | -2.61% | 191,574 | 180,139,138 |
| 2024-12-03 | 9.45 | 9.61 | 9.35 | 9.58 | +1.48% | 277,953 | 264,474,359 |
| 2024-12-02 | 9.25 | 9.46 | 9.24 | 9.44 | +2.05% | 217,624 | 204,313,673 |
| 2024-11-29 | 9.11 | 9.28 | 9.02 | 9.25 | +1.2% | 182,013 | 167,127,870 |
| 2024-11-28 | 9.16 | 9.25 | 9.13 | 9.14 | -0.76% | 145,436 | 133,713,921 |
| 2024-11-27 | 9.14 | 9.23 | 8.89 | 9.21 | +0.55% | 199,874 | 181,181,102 |
| 2024-11-26 | 9.25 | 9.31 | 9.13 | 9.16 | -1.51% | 158,249 | 145,640,676 |
| 2024-11-25 | 9.11 | 9.33 | 8.97 | 9.3 | +2.09% | 226,361 | 207,582,641 |
| 2024-11-22 | 9.44 | 9.56 | 9.1 | 9.11 | -3.5% | 275,546 | 257,473,166 |
| 2024-11-21 | 9.2 | 9.55 | 9.2 | 9.44 | +1.72% | 266,209 | 250,797,901 |
| 2024-11-20 | 9.16 | 9.3 | 9.11 | 9.28 | +0.76% | 215,238 | 198,547,108 |
| 2024-11-19 | 8.96 | 9.21 | 8.95 | 9.21 | +2.11% | 185,982 | 168,814,336 |
| 2024-11-18 | 9.2 | 9.28 | 8.97 | 9.02 | -1.2% | 258,322 | 235,702,699 |
| 2024-11-15 | 9.49 | 9.61 | 9.12 | 9.13 | -3.28% | 338,962 | 317,558,558 |
| 2024-11-14 | 9.88 | 10.02 | 9.42 | 9.44 | -5.32% | 429,919 | 416,237,049 |
| 2024-11-13 | 10.1 | 10.25 | 9.88 | 9.97 | -3.3% | 503,827 | 503,887,338 |
| 2024-11-12 | 10 | 10.43 | 9.92 | 10.31 | +2.89% | 822,131 | 838,176,848 |
| 2024-11-11 | 9.99 | 10.12 | 9.82 | 10.02 | +0.4% | 415,878 | 412,654,729 |
| 2024-11-08 | 10.18 | 10.33 | 9.93 | 9.98 | -1.29% | 611,437 | 618,303,204 |
| 2024-11-07 | 9.65 | 10.2 | 9.6 | 10.11 | +4.12% | 702,411 | 705,129,952 |
| 2024-11-06 | 9.9 | 9.94 | 9.65 | 9.71 | -1.82% | 471,609 | 461,084,573 |
| 2024-11-05 | 9.72 | 9.9 | 9.62 | 9.89 | +1.85% | 515,461 | 503,350,393 |
| 2024-11-04 | 9.48 | 9.82 | 9.42 | 9.71 | +0.94% | 409,527 | 395,720,908 |
| 2024-11-01 | 10.08 | 10.17 | 9.59 | 9.62 | -6.87% | 708,688 | 695,926,920 |
| 2024-10-31 | 10.17 | 10.66 | 9.91 | 10.33 | +4.24% | 1,070,618 | 1,095,807,304 |
| 2024-10-30 | 9.49 | 10.26 | 9.49 | 9.91 | +5.76% | 973,746 | 964,862,951 |
| 2024-10-29 | 9.52 | 9.76 | 9.26 | 9.37 | -1.37% | 693,677 | 659,457,510 |
| 2024-10-28 | 9.12 | 9.55 | 9.06 | 9.5 | +4.28% | 678,382 | 629,678,610 |
| 2024-10-25 | 9.1 | 9.17 | 8.94 | 9.11 | +0.77% | 441,871 | 400,004,982 |
| 2024-10-24 | 9.22 | 9.24 | 8.98 | 9.04 | -3.93% | 528,152 | 479,533,614 |
| 2024-10-23 | 9.5 | 9.88 | 9.36 | 9.41 | -2.28% | 798,328 | 762,462,743 |
| 2024-10-22 | 9.12 | 9.78 | 9.05 | 9.63 | +5.82% | 1,027,244 | 969,818,061 |
| 2024-10-21 | 9.15 | 9.29 | 9.03 | 9.1 | -1.83% | 731,166 | 666,025,360 |
| 2024-10-18 | 9.01 | 9.63 | 8.9 | 9.27 | -1.8% | 1,169,656 | 1,070,054,496 |
| 2024-10-17 | 9.14 | 9.82 | 8.78 | 9.44 | +5.71% | 1,738,253 | 1,597,485,966 |
| 2024-10-16 | 8.02 | 8.93 | 7.98 | 8.93 | +9.98% | 859,764 | 749,565,036 |
| 2024-10-15 | 8.3 | 8.32 | 8.06 | 8.12 | -3.45% | 440,914 | 361,080,591 |
| 2024-10-14 | 8.26 | 8.56 | 8 | 8.41 | +1.94% | 633,658 | 527,124,295 |
| 2024-10-11 | 8 | 8.56 | 7.88 | 8.25 | +1.73% | 598,325 | 496,427,805 |
| 2024-10-10 | 7.98 | 8.35 | 7.85 | 8.11 | +1.38% | 460,403 | 372,233,321 |
| 2024-10-09 | 8.67 | 8.67 | 8 | 8 | -10.01% | 619,529 | 506,643,357 |
| 2024-10-08 | 9.48 | 9.48 | 8.37 | 8.89 | +3.13% | 1,058,509 | 933,394,788 |
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：