股票概览
11.32
-1.05%
-0.12
11.4
开盘价
11.43
最高价
11.16
最低价
235,766
成交量
数据更新至: 2025-03-25
技术指标
11.63
MA5 (5日均线)
11.78
MA10 (10日均线)
12.07
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 | 11.4 | 11.43 | 11.16 | 11.32 | -1.05% | 235,766 | 266,229,905 |
| 2025-03-24 | 11.24 | 11.45 | 11.13 | 11.44 | +1.33% | 592,787 | 668,740,084 |
| 2025-03-21 | 11.75 | 11.75 | 11.26 | 11.29 | -6.85% | 1,155,974 | 1,324,420,089 |
| 2025-03-20 | 11.97 | 12.3 | 11.88 | 12.12 | +1.25% | 868,031 | 1,053,431,316 |
| 2025-03-19 | 11.93 | 12.08 | 11.87 | 11.97 | -0.08% | 489,166 | 586,258,221 |
| 2025-03-18 | 11.88 | 12.06 | 11.88 | 11.98 | +0.93% | 519,346 | 621,740,401 |
| 2025-03-17 | 11.99 | 12.03 | 11.8 | 11.87 | -0.34% | 461,214 | 549,168,397 |
| 2025-03-14 | 11.62 | 11.95 | 11.58 | 11.91 | +1.62% | 663,452 | 783,318,675 |
| 2025-03-13 | 12.13 | 12.13 | 11.58 | 11.72 | -3.46% | 955,389 | 1,126,340,673 |
| 2025-03-12 | 12.33 | 12.37 | 12.13 | 12.14 | -0.65% | 625,962 | 765,921,910 |
| 2025-03-11 | 11.95 | 12.32 | 11.91 | 12.22 | +0.25% | 671,016 | 814,367,767 |
| 2025-03-10 | 12.51 | 12.56 | 12.11 | 12.19 | -2.32% | 785,477 | 960,404,185 |
| 2025-03-07 | 12.76 | 12.76 | 12.33 | 12.48 | -3.03% | 1,250,310 | 1,565,564,956 |
| 2025-03-06 | 12.36 | 13.04 | 12.26 | 12.87 | +4.98% | 1,889,013 | 2,405,667,849 |
| 2025-03-05 | 12.14 | 12.36 | 12.09 | 12.26 | +0.66% | 899,462 | 1,099,188,609 |
| 2025-03-04 | 12 | 12.38 | 11.88 | 12.18 | +0.33% | 995,790 | 1,215,754,638 |
| 2025-03-03 | 12.2 | 12.5 | 11.84 | 12.14 | +1.08% | 1,181,457 | 1,441,960,463 |
| 2025-02-28 | 12.39 | 12.56 | 11.95 | 12.01 | -3.07% | 1,365,296 | 1,664,978,489 |
| 2025-02-27 | 12.8 | 13.27 | 12.23 | 12.39 | -4.62% | 2,091,428 | 2,636,865,328 |
| 2025-02-26 | 12.9 | 13.46 | 12.6 | 12.99 | +0.7% | 2,622,266 | 3,431,366,492 |
| 2025-02-25 | 13 | 13.46 | 12.7 | 12.9 | -6.59% | 2,701,450 | 3,547,477,639 |
| 2025-02-24 | 13.39 | 14.46 | 13.1 | 13.81 | +3.14% | 4,076,975 | 5,564,446,109 |
| 2025-02-21 | 13.6 | 13.6 | 12.96 | 13.39 | +8.33% | 5,057,949 | 6,752,694,949 |
| 2025-02-20 | 12.36 | 12.36 | 12.36 | 12.36 | +9.96% | 276,013 | 341,151,499 |
| 2025-02-19 | 10.78 | 11.24 | 10.63 | 11.24 | +9.98% | 892,882 | 990,836,688 |
| 2025-02-18 | 10.53 | 10.55 | 10.15 | 10.22 | -1.45% | 1,073,262 | 1,109,368,867 |
| 2025-02-17 | 10.2 | 10.39 | 10.14 | 10.37 | +1.77% | 936,901 | 962,657,600 |
| 2025-02-14 | 10.18 | 10.28 | 10.13 | 10.19 | -0.49% | 689,404 | 701,740,015 |
| 2025-02-13 | 10.5 | 10.65 | 10.21 | 10.24 | -1.06% | 1,032,379 | 1,070,744,043 |
| 2025-02-12 | 10.23 | 10.53 | 10.19 | 10.35 | +2.17% | 1,085,323 | 1,124,152,420 |
| 2025-02-11 | 10.26 | 10.5 | 10.08 | 10.13 | -2.22% | 1,143,148 | 1,169,466,084 |
| 2025-02-10 | 10.7 | 10.71 | 10.25 | 10.36 | -3.18% | 1,554,421 | 1,616,014,097 |
| 2025-02-07 | 10.28 | 10.82 | 10.07 | 10.7 | +3.78% | 2,364,075 | 2,459,736,167 |
| 2025-02-06 | 10.25 | 10.34 | 9.86 | 10.31 | +0.78% | 2,020,569 | 2,046,001,150 |
| 2025-02-05 | 9.69 | 10.23 | 9.59 | 10.23 | +10% | 1,917,137 | 1,928,750,734 |
| 2025-01-27 | 9.29 | 9.58 | 9.21 | 9.3 | +1.31% | 755,400 | 710,265,980 |
| 2025-01-24 | 9.1 | 9.26 | 9.04 | 9.18 | +2.8% | 598,851 | 548,138,665 |
| 2025-01-23 | 9.01 | 9.15 | 8.92 | 8.93 | -0.22% | 468,310 | 423,477,036 |
| 2025-01-22 | 8.89 | 9.01 | 8.81 | 8.95 | +0.11% | 289,484 | 257,808,442 |
| 2025-01-21 | 8.82 | 8.98 | 8.73 | 8.94 | +1.71% | 361,059 | 320,214,467 |
| 2025-01-20 | 8.85 | 8.93 | 8.75 | 8.79 | 0% | 287,990 | 253,794,105 |
| 2025-01-17 | 8.65 | 8.81 | 8.62 | 8.79 | +1.62% | 290,847 | 254,695,098 |
| 2025-01-16 | 8.7 | 8.81 | 8.62 | 8.65 | +0.35% | 266,410 | 231,856,378 |
| 2025-01-15 | 8.58 | 8.97 | 8.57 | 8.62 | +0.94% | 519,768 | 453,440,415 |
| 2025-01-14 | 8.13 | 8.55 | 8.08 | 8.54 | +4.66% | 401,128 | 335,905,484 |
| 2025-01-13 | 8.02 | 8.24 | 7.96 | 8.16 | +0.62% | 309,540 | 250,914,706 |
| 2025-01-10 | 8.12 | 8.35 | 8.09 | 8.11 | +1% | 387,180 | 318,402,837 |
| 2025-01-09 | 7.82 | 8.16 | 7.81 | 8.03 | +1.77% | 271,104 | 217,422,317 |
| 2025-01-08 | 8.05 | 8.06 | 7.73 | 7.89 | -2.71% | 304,127 | 239,249,907 |
| 2025-01-07 | 8.1 | 8.13 | 7.93 | 8.11 | +0.37% | 223,785 | 179,658,888 |
| 2025-01-06 | 7.99 | 8.13 | 7.9 | 8.08 | +1.13% | 276,102 | 221,727,204 |
| 2025-01-03 | 8.37 | 8.39 | 7.96 | 7.99 | -4.08% | 394,731 | 321,983,767 |
| 2025-01-02 | 8.61 | 8.64 | 8.22 | 8.33 | -3.59% | 412,210 | 348,110,536 |
| 2024-12-31 | 9.03 | 9.1 | 8.62 | 8.64 | -4.64% | 580,118 | 508,761,675 |
| 2024-12-30 | 8.92 | 9.4 | 8.9 | 9.06 | +1.57% | 816,190 | 750,441,908 |
| 2024-12-27 | 9.25 | 9.31 | 8.89 | 8.92 | -2.73% | 741,459 | 666,771,594 |
| 2024-12-26 | 8.79 | 9.33 | 8.62 | 9.17 | +5.04% | 951,500 | 861,461,540 |
| 2024-12-25 | 8.7 | 8.88 | 8.63 | 8.73 | +2.95% | 621,114 | 543,965,516 |
| 2024-12-24 | 8.51 | 8.88 | 8.42 | 8.48 | +3.67% | 575,489 | 494,956,880 |
| 2024-12-23 | 8.55 | 8.57 | 8.17 | 8.18 | -4.22% | 351,495 | 291,964,568 |
| 2024-12-20 | 8.54 | 8.6 | 8.5 | 8.54 | -0.35% | 211,744 | 180,842,866 |
| 2024-12-19 | 8.54 | 8.61 | 8.46 | 8.57 | -0.58% | 239,465 | 204,222,233 |
| 2024-12-18 | 8.75 | 8.78 | 8.6 | 8.62 | -1.37% | 198,673 | 172,650,799 |
| 2024-12-17 | 8.81 | 8.85 | 8.7 | 8.74 | -0.68% | 209,799 | 183,939,976 |
| 2024-12-16 | 8.92 | 8.96 | 8.75 | 8.8 | -1.68% | 285,033 | 251,993,723 |
| 2024-12-13 | 9.09 | 9.09 | 8.88 | 8.95 | -1.54% | 395,704 | 354,600,913 |
| 2024-12-12 | 9.19 | 9.2 | 9.02 | 9.09 | -1.73% | 419,611 | 381,369,573 |
| 2024-12-11 | 9.33 | 9.5 | 9.16 | 9.25 | -0.64% | 580,872 | 541,237,326 |
| 2024-12-10 | 9.17 | 9.58 | 9.08 | 9.31 | +4.37% | 954,086 | 889,533,134 |
| 2024-12-09 | 8.84 | 8.99 | 8.82 | 8.92 | +0.79% | 234,182 | 208,635,152 |
| 2024-12-06 | 8.87 | 8.88 | 8.75 | 8.85 | +0.23% | 164,371 | 145,150,490 |
| 2024-12-05 | 8.77 | 8.85 | 8.75 | 8.83 | +0.68% | 123,459 | 108,657,946 |
| 2024-12-04 | 8.93 | 8.94 | 8.76 | 8.77 | -1.9% | 174,747 | 154,122,022 |
| 2024-12-03 | 9 | 9 | 8.86 | 8.94 | -0.45% | 191,910 | 171,020,990 |
| 2024-12-02 | 8.71 | 8.99 | 8.66 | 8.98 | +3.46% | 345,056 | 307,248,217 |
| 2024-11-29 | 8.62 | 8.74 | 8.57 | 8.68 | +0.58% | 171,933 | 148,874,565 |
| 2024-11-28 | 8.64 | 8.72 | 8.61 | 8.63 | +0.23% | 154,127 | 133,468,544 |
| 2024-11-27 | 8.52 | 8.62 | 8.31 | 8.61 | +0.82% | 218,003 | 184,085,996 |
| 2024-11-26 | 8.61 | 8.63 | 8.52 | 8.54 | -0.81% | 144,742 | 123,976,581 |
| 2024-11-25 | 8.6 | 8.74 | 8.51 | 8.61 | +0.82% | 172,679 | 148,647,447 |
| 2024-11-22 | 8.86 | 8.91 | 8.53 | 8.54 | -3.72% | 218,289 | 189,859,299 |
| 2024-11-21 | 8.8 | 8.9 | 8.75 | 8.87 | +0.8% | 178,776 | 157,782,432 |
| 2024-11-20 | 8.75 | 8.85 | 8.69 | 8.8 | +0.69% | 186,684 | 163,617,784 |
| 2024-11-19 | 8.64 | 8.75 | 8.58 | 8.74 | +1.63% | 188,433 | 163,430,049 |
| 2024-11-18 | 8.73 | 8.84 | 8.55 | 8.6 | -0.92% | 244,919 | 213,524,848 |
| 2024-11-15 | 8.73 | 8.84 | 8.66 | 8.68 | -1.25% | 231,928 | 202,721,083 |
| 2024-11-14 | 8.96 | 9.03 | 8.75 | 8.79 | -1.9% | 249,615 | 221,294,541 |
| 2024-11-13 | 8.94 | 9.03 | 8.84 | 8.96 | +0.11% | 234,176 | 208,857,011 |
| 2024-11-12 | 8.95 | 9.12 | 8.87 | 8.95 | +0.45% | 391,555 | 352,243,609 |
| 2024-11-11 | 8.9 | 8.96 | 8.81 | 8.91 | -0.11% | 284,188 | 252,626,772 |
| 2024-11-08 | 9.11 | 9.14 | 8.87 | 8.92 | -0.56% | 355,335 | 319,218,070 |
| 2024-11-07 | 8.87 | 8.98 | 8.8 | 8.97 | +1.24% | 302,946 | 270,500,378 |
| 2024-11-06 | 8.92 | 9.12 | 8.83 | 8.86 | -0.78% | 362,123 | 324,023,166 |
| 2024-11-05 | 8.8 | 8.96 | 8.8 | 8.93 | +1.59% | 358,296 | 319,084,627 |
| 2024-11-04 | 8.82 | 8.92 | 8.7 | 8.79 | -0.23% | 268,220 | 235,975,689 |
| 2024-11-01 | 8.94 | 8.97 | 8.74 | 8.81 | -1.45% | 414,198 | 366,678,548 |
| 2024-10-31 | 8.84 | 8.98 | 8.72 | 8.94 | +2.29% | 569,124 | 505,335,583 |
| 2024-10-30 | 8.47 | 8.86 | 8.44 | 8.74 | +6.98% | 748,804 | 651,244,758 |
| 2024-10-29 | 8.5 | 8.51 | 8.15 | 8.17 | -3.2% | 304,775 | 251,660,808 |
| 2024-10-28 | 8.26 | 8.45 | 8.24 | 8.44 | +2.18% | 278,768 | 233,369,628 |
| 2024-10-25 | 8.16 | 8.28 | 8.13 | 8.26 | +1.23% | 207,146 | 170,606,979 |
| 2024-10-24 | 8.16 | 8.21 | 8.08 | 8.16 | -0.37% | 146,669 | 119,318,602 |
| 2024-10-23 | 8.21 | 8.35 | 8.1 | 8.19 | +0.74% | 294,487 | 241,143,005 |
| 2024-10-22 | 7.94 | 8.14 | 7.93 | 8.13 | +2.01% | 258,101 | 207,823,738 |
| 2024-10-21 | 7.96 | 8.05 | 7.89 | 7.97 | +0.38% | 287,658 | 229,167,492 |
| 2024-10-18 | 7.77 | 8.07 | 7.76 | 7.94 | +1.93% | 285,710 | 225,896,634 |
| 2024-10-17 | 7.93 | 7.98 | 7.78 | 7.79 | -1.27% | 183,943 | 144,786,186 |
| 2024-10-16 | 7.75 | 7.99 | 7.72 | 7.89 | +1.28% | 201,941 | 159,385,567 |
| 2024-10-15 | 7.99 | 8 | 7.79 | 7.79 | -2.63% | 252,617 | 199,613,816 |
| 2024-10-14 | 7.94 | 8.07 | 7.87 | 8 | +0.88% | 217,772 | 173,538,820 |
| 2024-10-11 | 8.06 | 8.15 | 7.87 | 7.93 | -1.86% | 256,300 | 205,245,233 |
| 2024-10-10 | 8.2 | 8.4 | 8.07 | 8.08 | -0.49% | 333,846 | 273,519,251 |
| 2024-10-09 | 8.68 | 8.68 | 8.08 | 8.12 | -6.56% | 559,049 | 464,618,256 |
| 2024-10-08 | 9.21 | 9.22 | 8.42 | 8.69 | +3.7% | 858,004 | 757,764,381 |
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：