股票概览
10.31
-7.7%
-0.86
11.05
开盘价
11.35
最高价
10.2
最低价
1,636,249
成交量
数据更新至: 2025-03-25
技术指标
11.52
MA5 (5日均线)
12.33
MA10 (10日均线)
12.55
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 | 11.05 | 11.35 | 10.2 | 10.31 | -7.7% | 1,636,249 | 1,755,978,737 |
| 2025-03-24 | 11.81 | 12.06 | 11.1 | 11.17 | -6.53% | 2,166,736 | 2,499,703,495 |
| 2025-03-21 | 11.5 | 12.32 | 11.12 | 11.95 | +0.5% | 3,285,151 | 3,855,866,281 |
| 2025-03-20 | 12.14 | 12.6 | 11.88 | 11.89 | -3.1% | 2,535,682 | 3,095,934,246 |
| 2025-03-19 | 11.9 | 12.5 | 11.8 | 12.27 | +1.91% | 2,624,360 | 3,190,091,414 |
| 2025-03-18 | 12.07 | 12.35 | 11.8 | 12.04 | -1.39% | 3,000,083 | 3,604,352,844 |
| 2025-03-17 | 12.88 | 13.48 | 12.12 | 12.21 | -6.65% | 3,834,194 | 4,869,751,322 |
| 2025-03-14 | 13.08 | 13.08 | 13.08 | 13.08 | -9.98% | 934,253 | 1,222,002,924 |
| 2025-03-13 | 13.87 | 14.7 | 13.28 | 14.53 | +4.91% | 4,497,584 | 6,293,110,880 |
| 2025-03-12 | 13.18 | 13.98 | 12.81 | 13.85 | +5.08% | 4,385,244 | 5,912,804,213 |
| 2025-03-11 | 12 | 13.34 | 11.99 | 13.18 | +8.57% | 3,910,979 | 4,972,597,470 |
| 2025-03-10 | 11.55 | 12.33 | 11.11 | 12.14 | +4.3% | 2,838,451 | 3,396,061,042 |
| 2025-03-07 | 12.2 | 12.53 | 11.51 | 11.64 | -8.35% | 3,327,141 | 4,025,549,264 |
| 2025-03-06 | 12.59 | 13.28 | 12.35 | 12.7 | +2.67% | 4,402,250 | 5,635,961,054 |
| 2025-03-05 | 12.3 | 13.06 | 11.72 | 12.37 | +0.57% | 4,558,802 | 5,613,790,482 |
| 2025-03-04 | 11.5 | 12.68 | 11.11 | 12.3 | +3.1% | 4,255,338 | 4,988,545,862 |
| 2025-03-03 | 12 | 12.66 | 11.93 | 11.93 | -9.96% | 3,346,285 | 4,039,492,983 |
| 2025-02-28 | 13.26 | 14.28 | 13.25 | 13.25 | -9.99% | 3,633,309 | 4,938,211,481 |
| 2025-02-27 | 12.3 | 14.72 | 12.04 | 14.72 | +10.01% | 6,588,350 | 8,604,628,855 |
| 2025-02-26 | 12.98 | 13.38 | 12.44 | 13.38 | +10.03% | 4,461,069 | 5,788,872,045 |
| 2025-02-25 | 10.2 | 12.16 | 10.2 | 12.16 | +10.05% | 6,662,064 | 7,762,550,659 |
| 2025-02-24 | 12.35 | 12.5 | 11.04 | 11.05 | -9.94% | 6,373,806 | 7,376,852,381 |
| 2025-02-21 | 11.5 | 12.27 | 11.3 | 12.27 | +10.04% | 4,728,113 | 5,581,418,108 |
| 2025-02-20 | 10.4 | 11.56 | 10.2 | 11.15 | +6.09% | 6,609,443 | 7,363,132,669 |
| 2025-02-19 | 10.18 | 10.99 | 9.93 | 10.51 | -4.71% | 6,565,802 | 6,760,418,390 |
| 2025-02-18 | 11.03 | 11.38 | 11.03 | 11.03 | -9.96% | 1,414,248 | 1,562,254,296 |
| 2025-02-17 | 11.51 | 12.25 | 10.68 | 12.25 | +9.96% | 6,485,214 | 7,703,495,996 |
| 2025-02-14 | 10 | 11.14 | 9.23 | 11.14 | +9.97% | 8,028,470 | 8,127,144,371 |
| 2025-02-13 | 10.13 | 10.13 | 10.13 | 10.13 | +9.99% | 978,136 | 990,851,576 |
| 2025-02-12 | 9.21 | 9.21 | 9.21 | 9.21 | +10.04% | 64,156 | 59,088,100 |
| 2025-02-11 | 8.37 | 8.37 | 8.37 | 8.37 | +9.99% | 79,171 | 66,265,968 |
| 2025-02-10 | 7.61 | 7.61 | 7.61 | 7.61 | +9.97% | 82,769 | 62,987,300 |
| 2025-02-07 | 6.92 | 6.92 | 6.92 | 6.92 | +10.02% | 137,369 | 95,059,611 |
| 2025-02-06 | 6.29 | 6.29 | 6.29 | 6.29 | +9.97% | 294,263 | 185,091,509 |
| 2025-02-05 | 5.72 | 5.72 | 5.72 | 5.72 | +10% | 739,912 | 423,229,395 |
| 2025-01-27 | 5.11 | 5.41 | 4.93 | 5.2 | +5.69% | 1,678,755 | 880,610,973 |
| 2025-01-24 | 4.74 | 4.93 | 4.7 | 4.92 | +3.36% | 564,200 | 273,000,293 |
| 2025-01-23 | 4.89 | 4.92 | 4.75 | 4.76 | -2.66% | 561,826 | 272,230,760 |
| 2025-01-22 | 4.64 | 4.94 | 4.61 | 4.89 | +5.39% | 1,024,372 | 492,494,928 |
| 2025-01-21 | 4.68 | 4.72 | 4.49 | 4.64 | -0.64% | 500,408 | 229,123,997 |
| 2025-01-20 | 4.65 | 4.71 | 4.57 | 4.67 | +1.08% | 400,223 | 185,875,860 |
| 2025-01-17 | 4.78 | 4.78 | 4.56 | 4.62 | -3.75% | 575,788 | 267,070,976 |
| 2025-01-16 | 4.89 | 4.98 | 4.71 | 4.8 | -2.44% | 680,092 | 328,899,656 |
| 2025-01-15 | 4.79 | 4.98 | 4.75 | 4.92 | +0.82% | 798,405 | 388,054,149 |
| 2025-01-14 | 4.7 | 4.95 | 4.66 | 4.88 | +4.5% | 666,074 | 321,320,374 |
| 2025-01-13 | 4.68 | 4.85 | 4.64 | 4.67 | -2.1% | 548,358 | 258,369,220 |
| 2025-01-10 | 4.9 | 4.99 | 4.76 | 4.77 | -4.22% | 918,845 | 446,803,346 |
| 2025-01-09 | 4.5 | 4.98 | 4.49 | 4.98 | +9.93% | 749,481 | 365,396,043 |
| 2025-01-08 | 4.6 | 4.68 | 4.35 | 4.53 | -2.58% | 496,364 | 223,410,755 |
| 2025-01-07 | 4.57 | 4.66 | 4.43 | 4.65 | +2.2% | 512,273 | 233,190,793 |
| 2025-01-06 | 4.37 | 4.74 | 4.29 | 4.55 | +3.64% | 785,370 | 352,909,211 |
| 2025-01-03 | 4.73 | 4.75 | 4.36 | 4.39 | -7.19% | 700,101 | 316,239,628 |
| 2025-01-02 | 4.86 | 4.89 | 4.67 | 4.73 | -1.05% | 663,470 | 316,083,737 |
| 2024-12-31 | 4.96 | 5.21 | 4.77 | 4.78 | -6.64% | 1,037,853 | 511,292,213 |
| 2024-12-30 | 5 | 5.2 | 4.64 | 5.12 | +7.11% | 1,793,154 | 892,728,902 |
| 2024-12-27 | 4.82 | 5.05 | 4.74 | 4.78 | +1.92% | 1,516,424 | 737,481,494 |
| 2024-12-26 | 4.26 | 4.69 | 4.25 | 4.69 | +10.09% | 651,109 | 295,603,020 |
| 2024-12-25 | 4.32 | 4.35 | 4.18 | 4.26 | -1.84% | 338,921 | 143,783,604 |
| 2024-12-24 | 4.34 | 4.44 | 4.26 | 4.34 | +0.46% | 429,480 | 186,183,067 |
| 2024-12-23 | 4.5 | 4.6 | 4.3 | 4.32 | -5.05% | 562,462 | 249,078,230 |
| 2024-12-20 | 4.72 | 4.74 | 4.52 | 4.55 | -3.81% | 672,217 | 308,164,691 |
| 2024-12-19 | 4.76 | 4.87 | 4.51 | 4.73 | -2.87% | 1,023,238 | 479,744,283 |
| 2024-12-18 | 4.7 | 4.94 | 4.66 | 4.87 | +4.73% | 1,242,980 | 600,379,211 |
| 2024-12-17 | 4.85 | 4.85 | 4.6 | 4.65 | -2.92% | 1,198,847 | 566,843,247 |
| 2024-12-16 | 4.39 | 4.79 | 4.37 | 4.79 | +10.11% | 1,106,499 | 512,992,991 |
| 2024-12-13 | 4.43 | 4.45 | 4.33 | 4.35 | -2.03% | 319,664 | 139,848,785 |
| 2024-12-12 | 4.5 | 4.51 | 4.38 | 4.44 | 0% | 329,990 | 146,205,491 |
| 2024-12-11 | 4.32 | 4.57 | 4.31 | 4.44 | +2.78% | 607,578 | 272,109,761 |
| 2024-12-10 | 4.38 | 4.4 | 4.3 | 4.32 | +1.17% | 459,263 | 199,645,151 |
| 2024-12-09 | 4.32 | 4.41 | 4.25 | 4.27 | -1.61% | 348,386 | 150,369,479 |
| 2024-12-06 | 4.28 | 4.37 | 4.25 | 4.34 | +1.17% | 392,682 | 169,745,696 |
| 2024-12-05 | 4.2 | 4.32 | 4.18 | 4.29 | +2.14% | 325,087 | 138,590,385 |
| 2024-12-04 | 4.28 | 4.28 | 4.17 | 4.2 | -1.64% | 263,876 | 111,697,102 |
| 2024-12-03 | 4.22 | 4.27 | 4.15 | 4.27 | +1.67% | 310,014 | 130,572,585 |
| 2024-12-02 | 4.1 | 4.24 | 4.09 | 4.2 | +2.44% | 388,661 | 162,349,438 |
| 2024-11-29 | 4.07 | 4.13 | 4.02 | 4.1 | +0.74% | 243,281 | 99,401,583 |
| 2024-11-28 | 4.05 | 4.11 | 4.04 | 4.07 | +0.25% | 234,370 | 95,431,762 |
| 2024-11-27 | 3.99 | 4.06 | 3.88 | 4.06 | +1.75% | 280,956 | 111,337,941 |
| 2024-11-26 | 4.06 | 4.09 | 3.98 | 3.99 | -1.97% | 236,919 | 95,412,600 |
| 2024-11-25 | 4.04 | 4.09 | 4 | 4.07 | +0.74% | 205,444 | 83,083,170 |
| 2024-11-22 | 4.17 | 4.2 | 4.03 | 4.04 | -3.35% | 296,336 | 121,942,718 |
| 2024-11-21 | 4.19 | 4.23 | 4.14 | 4.18 | -0.24% | 204,563 | 85,238,403 |
| 2024-11-20 | 4.15 | 4.19 | 4.1 | 4.19 | +1.21% | 277,033 | 114,954,882 |
| 2024-11-19 | 4.13 | 4.15 | 4.02 | 4.14 | 0% | 425,973 | 174,390,177 |
| 2024-11-18 | 4.25 | 4.35 | 4.12 | 4.14 | -1.19% | 682,736 | 289,048,563 |
| 2024-11-15 | 4.12 | 4.31 | 4.09 | 4.19 | +1.95% | 624,308 | 263,900,069 |
| 2024-11-14 | 4.27 | 4.28 | 4.1 | 4.11 | -3.97% | 366,581 | 152,652,379 |
| 2024-11-13 | 4.28 | 4.43 | 4.22 | 4.28 | -0.7% | 411,298 | 177,452,699 |
| 2024-11-12 | 4.24 | 4.53 | 4.23 | 4.31 | +0.94% | 665,974 | 291,861,730 |
| 2024-11-11 | 4.16 | 4.27 | 4.13 | 4.27 | +2.4% | 346,788 | 145,362,726 |
| 2024-11-08 | 4.32 | 4.32 | 4.14 | 4.17 | -2.34% | 433,633 | 182,630,514 |
| 2024-11-07 | 4.09 | 4.33 | 4.07 | 4.27 | +3.89% | 590,784 | 250,068,478 |
| 2024-11-06 | 4.12 | 4.15 | 4.04 | 4.11 | -0.24% | 405,581 | 166,257,643 |
| 2024-11-05 | 4.05 | 4.14 | 4.04 | 4.12 | +1.48% | 514,747 | 211,752,439 |
| 2024-11-04 | 4.09 | 4.12 | 3.99 | 4.06 | +0.25% | 304,455 | 122,639,581 |
| 2024-11-01 | 4.11 | 4.13 | 4.01 | 4.05 | -1.22% | 346,287 | 141,386,761 |
| 2024-10-31 | 4.03 | 4.12 | 3.99 | 4.1 | +1.49% | 372,800 | 151,775,242 |
| 2024-10-30 | 3.98 | 4.1 | 3.97 | 4.04 | 0% | 327,871 | 132,020,522 |
| 2024-10-29 | 4.27 | 4.27 | 4.03 | 4.04 | -5.39% | 505,981 | 208,170,935 |
| 2024-10-28 | 4.09 | 4.27 | 4.07 | 4.27 | +5.69% | 532,857 | 224,108,334 |
| 2024-10-25 | 3.98 | 4.06 | 3.97 | 4.04 | +1.51% | 283,723 | 114,186,145 |
| 2024-10-24 | 4.01 | 4.02 | 3.94 | 3.98 | -1.24% | 245,382 | 97,315,484 |
| 2024-10-23 | 3.98 | 4.06 | 3.96 | 4.03 | +1.26% | 317,253 | 127,342,720 |
| 2024-10-22 | 3.99 | 4 | 3.93 | 3.98 | 0% | 261,830 | 103,619,780 |
| 2024-10-21 | 4.06 | 4.1 | 3.96 | 3.98 | -1.73% | 392,469 | 157,508,079 |
| 2024-10-18 | 3.96 | 4.13 | 3.9 | 4.05 | +1.76% | 400,603 | 160,645,085 |
| 2024-10-17 | 4.06 | 4.1 | 3.96 | 3.98 | -1.49% | 224,515 | 90,307,518 |
| 2024-10-16 | 3.98 | 4.09 | 3.95 | 4.04 | +1.51% | 261,390 | 105,676,346 |
| 2024-10-15 | 4.09 | 4.11 | 3.98 | 3.98 | -3.16% | 236,336 | 95,556,191 |
| 2024-10-14 | 4 | 4.11 | 3.96 | 4.11 | +2.75% | 297,832 | 120,524,421 |
| 2024-10-11 | 4.12 | 4.16 | 3.95 | 4 | -2.91% | 302,123 | 122,681,948 |
| 2024-10-10 | 4.14 | 4.25 | 4.04 | 4.12 | +1.73% | 441,221 | 183,057,853 |
| 2024-10-09 | 4.44 | 4.44 | 4.05 | 4.05 | -10% | 632,977 | 266,821,659 |
| 2024-10-08 | 4.8 | 4.81 | 4.32 | 4.5 | +2.97% | 925,330 | 421,100,283 |
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：