股票概览
11.44
+0.35%
+0.04
11.41
开盘价
11.47
最高价
11.36
最低价
32,537
成交量
数据更新至: 2025-03-25
技术指标
11.53
MA5 (5日均线)
11.62
MA10 (10日均线)
11.68
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 | 11.41 | 11.47 | 11.36 | 11.44 | +0.35% | 32,537 | 37,148,561 |
| 2025-03-24 | 11.53 | 11.56 | 11.28 | 11.4 | -0.96% | 92,176 | 104,955,195 |
| 2025-03-21 | 11.58 | 11.73 | 11.46 | 11.51 | -0.78% | 82,014 | 94,762,188 |
| 2025-03-20 | 11.7 | 11.72 | 11.6 | 11.6 | -0.94% | 78,335 | 91,192,792 |
| 2025-03-19 | 11.8 | 11.82 | 11.67 | 11.71 | -0.26% | 79,205 | 92,793,645 |
| 2025-03-18 | 11.84 | 11.88 | 11.68 | 11.74 | -0.84% | 111,214 | 130,502,169 |
| 2025-03-17 | 11.95 | 12.04 | 11.8 | 11.84 | -0.75% | 185,973 | 220,942,094 |
| 2025-03-14 | 11.48 | 12.09 | 11.46 | 11.93 | +3.92% | 336,722 | 399,275,236 |
| 2025-03-13 | 11.59 | 11.67 | 11.45 | 11.48 | -0.86% | 96,672 | 111,601,383 |
| 2025-03-12 | 11.61 | 11.73 | 11.55 | 11.58 | -0.52% | 91,114 | 105,695,166 |
| 2025-03-11 | 11.5 | 11.65 | 11.43 | 11.64 | +0.61% | 95,828 | 110,907,507 |
| 2025-03-10 | 11.54 | 11.6 | 11.5 | 11.57 | -0.26% | 69,707 | 80,367,504 |
| 2025-03-07 | 11.69 | 11.75 | 11.52 | 11.6 | -0.68% | 112,754 | 130,973,533 |
| 2025-03-06 | 11.55 | 11.7 | 11.54 | 11.68 | +0.95% | 128,980 | 149,792,795 |
| 2025-03-05 | 11.59 | 11.62 | 11.43 | 11.57 | -0.43% | 79,507 | 91,423,706 |
| 2025-03-04 | 11.65 | 11.65 | 11.43 | 11.62 | -0.77% | 125,469 | 144,467,654 |
| 2025-03-03 | 11.8 | 12.05 | 11.64 | 11.71 | -1.43% | 175,523 | 207,775,898 |
| 2025-02-28 | 12.02 | 12.35 | 11.86 | 11.88 | -1.57% | 268,557 | 326,423,440 |
| 2025-02-27 | 12.01 | 12.22 | 11.93 | 12.07 | +0.5% | 191,970 | 231,898,712 |
| 2025-02-26 | 11.91 | 12.04 | 11.78 | 12.01 | +1.26% | 134,279 | 159,769,621 |
| 2025-02-25 | 11.91 | 11.99 | 11.8 | 11.86 | -1.33% | 128,098 | 152,255,400 |
| 2025-02-24 | 11.7 | 12.3 | 11.7 | 12.02 | +0.67% | 244,790 | 295,567,579 |
| 2025-02-21 | 11.56 | 12.54 | 11.46 | 11.94 | +3.47% | 293,321 | 350,047,547 |
| 2025-02-20 | 11.65 | 11.72 | 11.5 | 11.54 | -1.11% | 109,944 | 127,243,774 |
| 2025-02-19 | 11.54 | 11.81 | 11.47 | 11.67 | +0.17% | 161,883 | 188,103,059 |
| 2025-02-18 | 12 | 12 | 11.64 | 11.65 | -2.51% | 134,290 | 158,566,222 |
| 2025-02-17 | 11.94 | 12.08 | 11.77 | 11.95 | +0.25% | 137,895 | 164,631,804 |
| 2025-02-14 | 12.01 | 12.07 | 11.85 | 11.92 | -2.77% | 216,409 | 257,930,570 |
| 2025-02-13 | 11.63 | 12.54 | 11.59 | 12.26 | +5.6% | 393,378 | 479,200,831 |
| 2025-02-12 | 11.56 | 11.61 | 11.36 | 11.61 | +0.43% | 117,731 | 135,352,030 |
| 2025-02-11 | 11.86 | 11.89 | 11.54 | 11.56 | -2.12% | 106,758 | 123,873,090 |
| 2025-02-10 | 11.53 | 11.86 | 11.45 | 11.81 | +2.61% | 155,574 | 181,338,610 |
| 2025-02-07 | 11.4 | 11.58 | 11.31 | 11.51 | +1.14% | 143,622 | 164,739,581 |
| 2025-02-06 | 11.17 | 11.38 | 11.11 | 11.38 | +1.88% | 93,983 | 105,985,358 |
| 2025-02-05 | 11.13 | 11.18 | 10.98 | 11.17 | +1.09% | 84,386 | 93,644,680 |
| 2025-01-27 | 11.25 | 11.38 | 11.01 | 11.05 | -1.78% | 91,142 | 101,596,286 |
| 2025-01-24 | 11.41 | 11.41 | 11.1 | 11.25 | -1.4% | 126,707 | 142,138,163 |
| 2025-01-23 | 11.54 | 11.69 | 11.41 | 11.41 | 0% | 81,029 | 93,582,132 |
| 2025-01-22 | 11.64 | 11.64 | 11.39 | 11.41 | -2.31% | 71,158 | 81,698,842 |
| 2025-01-21 | 11.89 | 11.97 | 11.61 | 11.68 | -1.43% | 74,135 | 86,631,370 |
| 2025-01-20 | 11.9 | 11.97 | 11.75 | 11.85 | +0.25% | 86,653 | 102,957,111 |
| 2025-01-17 | 11.77 | 12.08 | 11.69 | 11.82 | -1.58% | 104,406 | 124,133,622 |
| 2025-01-16 | 12.05 | 12.25 | 11.88 | 12.01 | +0.17% | 80,153 | 96,656,581 |
| 2025-01-15 | 11.9 | 12.11 | 11.88 | 11.99 | +0.33% | 89,435 | 107,282,732 |
| 2025-01-14 | 11.6 | 11.97 | 11.6 | 11.95 | +3.37% | 115,633 | 136,950,150 |
| 2025-01-13 | 11.3 | 11.58 | 11.3 | 11.56 | +0.52% | 68,898 | 78,949,413 |
| 2025-01-10 | 11.75 | 11.87 | 11.5 | 11.5 | -2.13% | 83,046 | 97,028,382 |
| 2025-01-09 | 11.69 | 11.88 | 11.59 | 11.75 | +0.34% | 76,743 | 90,337,699 |
| 2025-01-08 | 11.8 | 11.94 | 11.41 | 11.71 | -1.35% | 112,861 | 131,845,208 |
| 2025-01-07 | 11.63 | 11.88 | 11.59 | 11.87 | +2.06% | 90,989 | 106,581,068 |
| 2025-01-06 | 11.76 | 12.02 | 11.45 | 11.63 | -4.2% | 150,630 | 176,303,363 |
| 2025-01-03 | 12.89 | 12.95 | 12.1 | 12.14 | -5.89% | 172,388 | 213,892,456 |
| 2025-01-02 | 13.12 | 13.29 | 12.68 | 12.9 | -3.01% | 154,986 | 202,217,986 |
| 2024-12-31 | 13.17 | 13.7 | 13.13 | 13.3 | +0.61% | 184,635 | 248,526,527 |
| 2024-12-30 | 13.41 | 13.41 | 13.15 | 13.22 | -1.49% | 91,869 | 121,715,503 |
| 2024-12-27 | 13.15 | 13.49 | 13.06 | 13.42 | +2.13% | 125,529 | 167,697,403 |
| 2024-12-26 | 13 | 13.22 | 13 | 13.14 | +0.08% | 77,558 | 101,963,944 |
| 2024-12-25 | 13.32 | 13.38 | 13 | 13.13 | -2.23% | 120,425 | 157,996,313 |
| 2024-12-24 | 13.38 | 13.48 | 13.15 | 13.43 | +0.52% | 130,011 | 173,226,197 |
| 2024-12-23 | 14.1 | 14.13 | 13.25 | 13.36 | -5.25% | 207,157 | 283,111,202 |
| 2024-12-20 | 14.02 | 14.15 | 13.92 | 14.1 | +0.79% | 132,315 | 186,203,616 |
| 2024-12-19 | 13.9 | 14.02 | 13.72 | 13.99 | -0.78% | 156,233 | 216,695,217 |
| 2024-12-18 | 14.3 | 14.49 | 14.01 | 14.1 | -1.95% | 221,664 | 314,101,905 |
| 2024-12-17 | 14.6 | 14.85 | 14.32 | 14.38 | -1.51% | 256,016 | 372,696,245 |
| 2024-12-16 | 14.72 | 14.9 | 14.44 | 14.6 | -1.48% | 255,687 | 373,598,401 |
| 2024-12-13 | 15.4 | 15.42 | 14.82 | 14.82 | -4.45% | 408,937 | 615,641,686 |
| 2024-12-12 | 14.96 | 15.68 | 14.84 | 15.51 | +2.72% | 633,181 | 973,171,229 |
| 2024-12-11 | 14.25 | 15.3 | 14.22 | 15.1 | +5.45% | 624,714 | 936,076,571 |
| 2024-12-10 | 14.81 | 14.96 | 14.29 | 14.32 | +0.28% | 318,349 | 467,265,039 |
| 2024-12-09 | 14.44 | 14.6 | 14.18 | 14.28 | -1.52% | 158,592 | 227,958,305 |
| 2024-12-06 | 14.36 | 14.58 | 14.28 | 14.5 | +0.49% | 165,753 | 239,281,440 |
| 2024-12-05 | 14.25 | 14.5 | 14.2 | 14.43 | +0.35% | 155,358 | 223,269,265 |
| 2024-12-04 | 14.79 | 14.87 | 14.28 | 14.38 | -2.64% | 236,178 | 344,469,707 |
| 2024-12-03 | 14.45 | 14.85 | 14.21 | 14.77 | +2.29% | 333,968 | 487,712,387 |
| 2024-12-02 | 14.2 | 14.45 | 14 | 14.44 | +1.26% | 215,716 | 307,973,114 |
| 2024-11-29 | 14.15 | 14.45 | 14.1 | 14.26 | +0.78% | 198,944 | 284,199,925 |
| 2024-11-28 | 14.3 | 14.54 | 14.12 | 14.15 | -2.35% | 208,215 | 298,046,803 |
| 2024-11-27 | 14.3 | 14.68 | 13.9 | 14.49 | +1.19% | 275,856 | 395,511,029 |
| 2024-11-26 | 14 | 14.5 | 13.83 | 14.32 | +1.92% | 263,576 | 375,617,322 |
| 2024-11-25 | 13.49 | 14.28 | 13.42 | 14.05 | +4.15% | 263,167 | 366,583,963 |
| 2024-11-22 | 14.07 | 14.22 | 13.47 | 13.49 | -4.46% | 170,082 | 236,284,680 |
| 2024-11-21 | 14.07 | 14.24 | 13.93 | 14.12 | -0.91% | 156,908 | 220,916,310 |
| 2024-11-20 | 13.7 | 14.38 | 13.67 | 14.25 | +3.26% | 232,486 | 327,798,121 |
| 2024-11-19 | 13.55 | 13.8 | 13.25 | 13.8 | +1.85% | 160,778 | 217,547,256 |
| 2024-11-18 | 13.99 | 14.1 | 13.45 | 13.55 | -2.52% | 198,528 | 273,059,307 |
| 2024-11-15 | 14.13 | 14.42 | 13.88 | 13.9 | -2.11% | 178,874 | 253,334,034 |
| 2024-11-14 | 14.74 | 14.78 | 14.19 | 14.2 | -4.25% | 234,251 | 338,706,069 |
| 2024-11-13 | 14.66 | 15.08 | 14.48 | 14.83 | +0.27% | 226,688 | 335,578,032 |
| 2024-11-12 | 14.93 | 15.31 | 14.59 | 14.79 | -0.94% | 359,421 | 538,987,665 |
| 2024-11-11 | 14.53 | 14.97 | 14.38 | 14.93 | -0.93% | 379,274 | 555,835,048 |
| 2024-11-08 | 15.98 | 15.98 | 15.01 | 15.07 | -5.46% | 697,592 | 1,064,367,064 |
| 2024-11-07 | 14.41 | 15.96 | 14.41 | 15.94 | +9.55% | 907,482 | 1,404,768,487 |
| 2024-11-06 | 14.1 | 14.78 | 13.93 | 14.55 | +2.9% | 634,160 | 918,169,542 |
| 2024-11-05 | 13.6 | 14.25 | 13.52 | 14.14 | -0.07% | 692,977 | 967,889,008 |
| 2024-11-04 | 12.88 | 14.15 | 12.7 | 14.15 | +10.03% | 765,166 | 1,054,362,438 |
| 2024-11-01 | 12.64 | 13.18 | 12.56 | 12.86 | +0.78% | 293,006 | 378,727,839 |
| 2024-10-31 | 12.77 | 12.9 | 12.6 | 12.76 | -0.16% | 188,505 | 240,022,474 |
| 2024-10-30 | 12.89 | 12.98 | 12.62 | 12.78 | -2.14% | 215,122 | 275,496,385 |
| 2024-10-29 | 13.54 | 13.59 | 13.03 | 13.06 | -4.39% | 291,840 | 386,939,295 |
| 2024-10-28 | 12.93 | 13.71 | 12.88 | 13.66 | +3.25% | 397,122 | 533,369,955 |
| 2024-10-25 | 13.1 | 13.35 | 13.07 | 13.23 | +0.46% | 201,974 | 267,250,155 |
| 2024-10-24 | 13.55 | 13.65 | 13.14 | 13.17 | -4.43% | 267,046 | 355,110,001 |
| 2024-10-23 | 13.39 | 14 | 13.21 | 13.78 | +3.14% | 446,489 | 610,179,297 |
| 2024-10-22 | 12.75 | 13.36 | 12.72 | 13.36 | +3.97% | 406,047 | 531,493,968 |
| 2024-10-21 | 12.84 | 12.96 | 12.61 | 12.85 | +0.23% | 251,923 | 321,975,870 |
| 2024-10-18 | 12.3 | 13.1 | 12.28 | 12.82 | +3.72% | 263,177 | 333,423,467 |
| 2024-10-17 | 12.68 | 12.81 | 12.33 | 12.36 | -2.37% | 160,757 | 201,684,176 |
| 2024-10-16 | 12.55 | 12.98 | 12.54 | 12.66 | -1.17% | 145,535 | 184,572,636 |
| 2024-10-15 | 13.03 | 13.23 | 12.77 | 12.81 | -2.66% | 168,567 | 218,785,422 |
| 2024-10-14 | 12.88 | 13.16 | 12.47 | 13.16 | +0.77% | 255,286 | 328,128,671 |
| 2024-10-11 | 13.31 | 13.41 | 12.7 | 13.06 | -2.54% | 228,407 | 296,942,363 |
| 2024-10-10 | 13.18 | 13.96 | 12.92 | 13.4 | -2.55% | 285,562 | 383,867,106 |
| 2024-10-09 | 14.7 | 14.7 | 13.75 | 13.75 | -10.01% | 401,429 | 562,899,590 |
| 2024-10-08 | 16.08 | 16.08 | 13.81 | 15.28 | +4.51% | 768,189 | 1,180,182,630 |
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：