股票概览
11.17
-0.62%
-0.07
11.22
开盘价
11.24
最高价
11.09
最低价
53,452
成交量
数据更新至: 2025-03-25
技术指标
11.48
MA5 (5日均线)
11.73
MA10 (10日均线)
11.78
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 | 11.22 | 11.24 | 11.09 | 11.17 | -0.62% | 53,452 | 59,666,454 |
| 2025-03-24 | 11.65 | 11.65 | 11.02 | 11.24 | -2.43% | 143,862 | 161,886,782 |
| 2025-03-21 | 11.66 | 11.74 | 11.5 | 11.52 | -1.62% | 112,497 | 130,347,537 |
| 2025-03-20 | 11.72 | 11.85 | 11.65 | 11.71 | -0.59% | 90,088 | 105,771,240 |
| 2025-03-19 | 11.82 | 12.12 | 11.66 | 11.78 | -0.25% | 149,320 | 176,894,558 |
| 2025-03-18 | 12.06 | 12.17 | 11.77 | 11.81 | -2.4% | 158,267 | 188,048,753 |
| 2025-03-17 | 12.11 | 12.39 | 11.98 | 12.1 | +1.42% | 192,538 | 234,520,516 |
| 2025-03-14 | 11.82 | 11.97 | 11.76 | 11.93 | +0.17% | 100,854 | 119,768,829 |
| 2025-03-13 | 12.15 | 12.25 | 11.78 | 11.91 | -1.98% | 142,123 | 170,009,068 |
| 2025-03-12 | 11.8 | 12.5 | 11.8 | 12.15 | +2.97% | 262,370 | 319,339,318 |
| 2025-03-11 | 11.74 | 11.96 | 11.68 | 11.8 | -0.51% | 85,385 | 100,557,446 |
| 2025-03-10 | 11.82 | 11.92 | 11.73 | 11.86 | +0.34% | 74,868 | 88,509,607 |
| 2025-03-07 | 11.94 | 12.02 | 11.71 | 11.82 | -1.42% | 117,235 | 139,127,723 |
| 2025-03-06 | 11.78 | 12.03 | 11.73 | 11.99 | +1.87% | 154,622 | 184,598,295 |
| 2025-03-05 | 11.8 | 11.91 | 11.61 | 11.77 | -0.51% | 100,699 | 118,038,302 |
| 2025-03-04 | 11.7 | 11.96 | 11.56 | 11.83 | +0.94% | 117,203 | 138,335,344 |
| 2025-03-03 | 11.58 | 11.87 | 11.45 | 11.72 | +1.56% | 131,910 | 154,343,900 |
| 2025-02-28 | 11.93 | 11.93 | 11.51 | 11.54 | -3.75% | 150,075 | 175,120,786 |
| 2025-02-27 | 11.95 | 12.16 | 11.71 | 11.99 | -0.08% | 192,277 | 228,461,496 |
| 2025-02-26 | 12.14 | 12.21 | 11.89 | 12 | -0.66% | 171,342 | 206,114,805 |
| 2025-02-25 | 12.11 | 12.49 | 12.02 | 12.08 | -1.15% | 221,967 | 271,504,815 |
| 2025-02-24 | 12.35 | 12.35 | 12.12 | 12.22 | -1.37% | 175,776 | 214,687,054 |
| 2025-02-21 | 12.55 | 12.57 | 12.2 | 12.39 | -1.51% | 245,468 | 303,248,058 |
| 2025-02-20 | 12.53 | 12.78 | 12.45 | 12.58 | -0.08% | 164,373 | 206,880,106 |
| 2025-02-19 | 12.43 | 12.68 | 12.3 | 12.59 | +1.37% | 183,629 | 230,373,168 |
| 2025-02-18 | 12.83 | 12.9 | 12.35 | 12.42 | -3.12% | 246,828 | 310,189,273 |
| 2025-02-17 | 12.45 | 12.94 | 12.26 | 12.82 | +3.55% | 339,540 | 431,300,712 |
| 2025-02-14 | 12.42 | 12.5 | 12.23 | 12.38 | -0.8% | 178,726 | 220,458,645 |
| 2025-02-13 | 12.91 | 13.11 | 12.36 | 12.48 | -3.26% | 295,977 | 372,687,508 |
| 2025-02-12 | 12.67 | 12.94 | 12.58 | 12.9 | +2.46% | 280,009 | 357,432,405 |
| 2025-02-11 | 13 | 13 | 12.37 | 12.59 | -1.64% | 250,912 | 316,309,743 |
| 2025-02-10 | 12.68 | 12.93 | 12.62 | 12.8 | +1.99% | 377,785 | 482,501,665 |
| 2025-02-07 | 12.56 | 12.77 | 12.38 | 12.55 | 0% | 339,960 | 427,596,865 |
| 2025-02-06 | 12.38 | 12.8 | 12.2 | 12.55 | 0% | 392,708 | 490,794,289 |
| 2025-02-05 | 12.1 | 12.64 | 11.95 | 12.55 | +5.37% | 308,916 | 379,841,806 |
| 2025-01-27 | 12.49 | 12.56 | 11.91 | 11.91 | -4.57% | 159,160 | 193,155,553 |
| 2025-01-24 | 12.31 | 12.63 | 12.28 | 12.48 | +0.81% | 213,945 | 266,642,562 |
| 2025-01-23 | 12.31 | 12.78 | 12.31 | 12.38 | +1.39% | 270,667 | 340,810,487 |
| 2025-01-22 | 12.48 | 12.69 | 12.2 | 12.21 | -3.02% | 193,882 | 240,070,194 |
| 2025-01-21 | 12.42 | 12.75 | 12.31 | 12.59 | +1.37% | 268,433 | 336,637,820 |
| 2025-01-20 | 12.38 | 12.86 | 12.2 | 12.42 | +1.97% | 323,648 | 405,945,921 |
| 2025-01-17 | 12.16 | 12.37 | 11.98 | 12.18 | +0.16% | 152,242 | 185,545,729 |
| 2025-01-16 | 12.38 | 12.75 | 12.02 | 12.16 | -0.73% | 204,877 | 252,761,739 |
| 2025-01-15 | 12.65 | 12.7 | 12.19 | 12.25 | -4.07% | 288,552 | 356,964,920 |
| 2025-01-14 | 11.8 | 12.96 | 11.63 | 12.77 | +8.4% | 629,747 | 791,708,731 |
| 2025-01-13 | 11.8 | 12 | 11.6 | 11.78 | -3.2% | 207,383 | 244,209,644 |
| 2025-01-10 | 12.5 | 12.79 | 12.16 | 12.17 | -3.41% | 242,325 | 301,457,611 |
| 2025-01-09 | 12.3 | 13.26 | 12.25 | 12.6 | +0.64% | 456,638 | 582,002,429 |
| 2025-01-08 | 11.79 | 12.88 | 11.65 | 12.52 | +5.3% | 446,000 | 541,993,365 |
| 2025-01-07 | 11.65 | 11.92 | 11.51 | 11.89 | +2.32% | 255,837 | 301,021,738 |
| 2025-01-06 | 12.01 | 12.08 | 11.43 | 11.62 | -4.75% | 331,360 | 387,611,757 |
| 2025-01-03 | 13 | 13.12 | 12 | 12.2 | -7.51% | 383,221 | 476,848,857 |
| 2025-01-02 | 13 | 13.49 | 12.91 | 13.19 | +1.54% | 368,232 | 486,270,703 |
| 2024-12-31 | 13.29 | 13.66 | 12.89 | 12.99 | -1.14% | 286,369 | 379,364,700 |
| 2024-12-30 | 13.4 | 13.53 | 13.12 | 13.14 | -2.88% | 206,528 | 273,761,981 |
| 2024-12-27 | 13.75 | 13.92 | 13.46 | 13.53 | -1.6% | 240,080 | 328,590,344 |
| 2024-12-26 | 13.56 | 14.1 | 13.47 | 13.75 | -0.07% | 285,575 | 393,522,540 |
| 2024-12-25 | 13.57 | 14.07 | 13.16 | 13.76 | +0.51% | 306,078 | 415,906,882 |
| 2024-12-24 | 13.44 | 13.75 | 13.22 | 13.69 | +1.48% | 279,078 | 376,764,957 |
| 2024-12-23 | 13.81 | 14.04 | 13.41 | 13.49 | -3.02% | 305,004 | 415,400,630 |
| 2024-12-20 | 14.01 | 14.39 | 13.85 | 13.91 | -1.42% | 369,850 | 521,205,221 |
| 2024-12-19 | 14.25 | 14.82 | 13.9 | 14.11 | -4.73% | 508,461 | 724,092,207 |
| 2024-12-18 | 14.45 | 15.4 | 14.45 | 14.81 | +5.79% | 868,809 | 1,310,009,085 |
| 2024-12-17 | 14.51 | 14.6 | 13.65 | 14 | -4.57% | 532,102 | 745,376,279 |
| 2024-12-16 | 15.27 | 15.27 | 14.5 | 14.67 | -3.87% | 505,646 | 748,694,039 |
| 2024-12-13 | 15.93 | 16.02 | 15.15 | 15.26 | -4.09% | 593,953 | 923,317,121 |
| 2024-12-12 | 15.26 | 16.29 | 15.26 | 15.91 | +2.45% | 698,329 | 1,107,458,763 |
| 2024-12-11 | 14.76 | 15.94 | 14.55 | 15.53 | +5.07% | 820,323 | 1,253,654,149 |
| 2024-12-10 | 15.57 | 15.73 | 14.7 | 14.78 | -2.95% | 695,805 | 1,053,339,477 |
| 2024-12-09 | 14.55 | 15.76 | 14.51 | 15.23 | +2.7% | 777,839 | 1,191,783,412 |
| 2024-12-06 | 15.33 | 15.69 | 14.46 | 14.83 | -6.55% | 1,061,981 | 1,583,471,709 |
| 2024-12-05 | 17.25 | 17.67 | 15.58 | 15.87 | -7.19% | 1,521,748 | 2,520,049,719 |
| 2024-12-04 | 19.8 | 19.8 | 16.2 | 17.1 | -5% | 2,072,011 | 3,901,274,124 |
| 2024-12-03 | 18.76 | 18.76 | 18 | 18 | +5.57% | 328,349 | 597,742,483 |
| 2024-12-02 | 16 | 17.05 | 15.97 | 17.05 | +10% | 349,395 | 582,114,357 |
| 2024-11-29 | 15 | 15.5 | 14.31 | 15.5 | +10.01% | 442,172 | 678,715,828 |
| 2024-11-28 | 14.05 | 14.8 | 14 | 14.09 | +0.07% | 758,336 | 1,085,578,319 |
| 2024-11-27 | 12.84 | 14.08 | 12.66 | 14.08 | +10% | 606,054 | 824,719,267 |
| 2024-11-26 | 13.3 | 13.85 | 12.7 | 12.8 | -4.05% | 527,989 | 698,811,257 |
| 2024-11-25 | 14 | 14.16 | 12.9 | 13.34 | -5.79% | 622,352 | 832,342,823 |
| 2024-11-22 | 13.81 | 14.62 | 13.7 | 14.16 | -0.21% | 817,812 | 1,163,114,367 |
| 2024-11-21 | 15.29 | 15.62 | 13.93 | 14.19 | -8.33% | 1,078,706 | 1,571,006,622 |
| 2024-11-20 | 14.94 | 16 | 14.32 | 15.48 | +5.74% | 1,253,645 | 1,932,149,451 |
| 2024-11-19 | 13.13 | 14.64 | 12.91 | 14.64 | +9.99% | 1,232,512 | 1,728,682,372 |
| 2024-11-18 | 14.22 | 14.68 | 12.65 | 13.31 | -5.27% | 1,230,620 | 1,637,592,446 |
| 2024-11-15 | 15.29 | 16.08 | 13.97 | 14.05 | -3.9% | 1,619,727 | 2,481,784,253 |
| 2024-11-14 | 15.5 | 16.32 | 14 | 14.62 | -2.01% | 1,177,491 | 1,829,233,113 |
| 2024-11-13 | 14.73 | 16.1 | 14.73 | 14.92 | -8.86% | 1,452,085 | 2,177,707,770 |
| 2024-11-12 | 15.6 | 16.37 | 15.59 | 16.37 | +10.01% | 1,128,259 | 1,836,254,685 |
| 2024-11-11 | 15.33 | 15.33 | 13.59 | 14.88 | +6.74% | 1,457,092 | 2,146,561,204 |
| 2024-11-08 | 13.8 | 13.94 | 13.41 | 13.94 | +10.02% | 311,489 | 431,336,532 |
| 2024-11-07 | 11.55 | 12.67 | 11.55 | 12.67 | +9.98% | 692,165 | 853,857,656 |
| 2024-11-06 | 12.5 | 12.99 | 11.46 | 11.52 | -9.51% | 986,805 | 1,205,907,078 |
| 2024-11-05 | 11.34 | 13.47 | 11.34 | 12.73 | +1.03% | 1,262,152 | 1,529,922,572 |
| 2024-11-04 | 12.6 | 12.6 | 12.6 | 12.6 | -10% | 167,501 | 211,051,260 |
| 2024-11-01 | 13.5 | 14.06 | 13.1 | 14 | +9.55% | 2,022,911 | 2,802,791,913 |
| 2024-10-31 | 12.78 | 12.78 | 12.7 | 12.78 | +9.98% | 1,006,327 | 1,286,056,963 |
| 2024-10-30 | 11.62 | 11.62 | 11.62 | 11.62 | +10.04% | 42,591 | 49,490,486 |
| 2024-10-29 | 10.56 | 10.56 | 10.56 | 10.56 | +10% | 19,486 | 20,577,733 |
| 2024-10-28 | 9.6 | 9.6 | 9.6 | 9.6 | +9.97% | 22,939 | 22,021,066 |
| 2024-10-25 | 8.73 | 8.73 | 8.73 | 8.73 | +9.95% | 40,428 | 35,293,915 |
| 2024-10-24 | 7.94 | 7.94 | 7.94 | 7.94 | +9.97% | 66,023 | 52,422,611 |
| 2024-10-23 | 7.22 | 7.22 | 7.22 | 7.22 | +10.06% | 35,555 | 25,670,623 |
| 2024-10-22 | 6.56 | 6.56 | 6.56 | 6.56 | +10.07% | 25,600 | 16,793,600 |
| 2024-10-21 | 5.96 | 5.96 | 5.96 | 5.96 | +9.96% | 21,322 | 12,707,614 |
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：