股票概览
11.17
-4.12%
-0.48
11.63
开盘价
11.63
最高价
10.99
最低价
94,747
成交量
数据更新至: 2025-03-25
技术指标
11.86
MA5 (5日均线)
12.92
MA10 (10日均线)
11.51
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 | 11.63 | 11.63 | 10.99 | 11.17 | -4.12% | 94,747 | 106,469,099 |
| 2025-03-24 | 12.04 | 12.28 | 11.39 | 11.65 | -3.48% | 134,488 | 160,403,760 |
| 2025-03-21 | 12.01 | 12.19 | 11.74 | 12.07 | +0.58% | 150,993 | 181,337,656 |
| 2025-03-20 | 12.42 | 12.47 | 11.98 | 12 | -3.23% | 168,087 | 203,451,159 |
| 2025-03-19 | 12.37 | 12.61 | 12.24 | 12.4 | -1.27% | 160,352 | 198,212,048 |
| 2025-03-18 | 12.9 | 13 | 12.44 | 12.56 | -2.1% | 244,964 | 309,817,566 |
| 2025-03-17 | 13.52 | 13.6 | 12.83 | 12.83 | -10.03% | 350,625 | 457,981,104 |
| 2025-03-14 | 14.5 | 15.03 | 14.26 | 14.26 | -9.97% | 469,889 | 678,123,668 |
| 2025-03-13 | 15.84 | 15.84 | 13.58 | 15.84 | +10% | 661,058 | 990,981,769 |
| 2025-03-12 | 14.4 | 14.4 | 14.4 | 14.4 | +10.01% | 8,452 | 12,170,880 |
| 2025-03-11 | 13.09 | 13.09 | 13.09 | 13.09 | +10% | 15,489 | 20,274,996 |
| 2025-03-10 | 11.9 | 11.9 | 11.9 | 11.9 | +9.98% | 9,529 | 11,339,046 |
| 2025-02-21 | 10.01 | 10.86 | 9.9 | 10.82 | +7.98% | 151,019 | 157,585,226 |
| 2025-02-20 | 9.78 | 10.28 | 9.78 | 10.02 | +1.21% | 120,676 | 121,380,316 |
| 2025-02-19 | 9.31 | 10.02 | 9.31 | 9.9 | +6.34% | 175,709 | 171,944,309 |
| 2025-02-18 | 9.37 | 9.71 | 9.29 | 9.31 | -1.59% | 176,789 | 167,217,447 |
| 2025-02-17 | 10.3 | 10.3 | 8.88 | 9.46 | +0.53% | 270,796 | 256,055,745 |
| 2025-02-14 | 8.47 | 9.41 | 8.47 | 9.41 | +10.06% | 104,919 | 95,932,236 |
| 2025-02-13 | 8.49 | 8.61 | 8.3 | 8.55 | +0.94% | 117,257 | 99,357,511 |
| 2025-02-12 | 8.34 | 8.54 | 8.2 | 8.47 | -1.17% | 111,633 | 93,769,067 |
| 2025-02-11 | 8.1 | 8.75 | 7.98 | 8.57 | +5.54% | 232,679 | 197,202,148 |
| 2025-02-10 | 8.15 | 8.22 | 7.63 | 8.12 | -0.37% | 224,610 | 179,232,394 |
| 2025-02-07 | 7.9 | 8.25 | 7.9 | 8.15 | +3.56% | 222,668 | 181,069,119 |
| 2025-02-06 | 7.75 | 8 | 7.54 | 7.87 | +1.94% | 166,340 | 129,878,055 |
| 2025-02-05 | 7.65 | 8.05 | 7.62 | 7.72 | +1.85% | 330,194 | 258,465,688 |
| 2025-01-27 | 7.05 | 7.87 | 7.04 | 7.58 | +6.01% | 392,022 | 299,902,938 |
| 2025-01-24 | 6.78 | 7.36 | 6.61 | 7.15 | +5.15% | 289,590 | 203,208,787 |
| 2025-01-23 | 6.94 | 7.06 | 6.76 | 6.8 | -3.82% | 263,990 | 181,583,970 |
| 2025-01-22 | 7.07 | 7.27 | 7.07 | 7.07 | -9.94% | 350,639 | 248,759,151 |
| 2025-01-21 | 7.85 | 8 | 7.85 | 7.85 | -9.98% | 91,946 | 72,212,239 |
| 2025-01-20 | 9.29 | 10.38 | 8.72 | 8.72 | -10.01% | 554,596 | 502,734,775 |
| 2025-01-17 | 9.69 | 9.69 | 9.69 | 9.69 | +9.99% | 127,323 | 123,375,880 |
| 2025-01-16 | 8.75 | 8.81 | 8.2 | 8.81 | +9.99% | 168,325 | 145,028,835 |
| 2025-01-15 | 8.01 | 8.01 | 8.01 | 8.01 | +10.03% | 39,961 | 32,008,665 |
| 2025-01-14 | 6.65 | 7.28 | 6.64 | 7.28 | +9.97% | 59,932 | 42,202,693 |
| 2025-01-13 | 6.59 | 6.83 | 6.43 | 6.62 | +0.46% | 32,789 | 21,804,675 |
| 2025-01-10 | 7.14 | 7.19 | 6.56 | 6.59 | -7.31% | 55,733 | 38,371,556 |
| 2025-01-09 | 6.96 | 7.29 | 6.85 | 7.11 | +2.89% | 67,029 | 48,003,010 |
| 2025-01-08 | 6.61 | 7.02 | 6.43 | 6.91 | +7.13% | 85,105 | 57,647,893 |
| 2025-01-07 | 6.27 | 6.48 | 6.27 | 6.45 | +2.22% | 26,123 | 16,678,304 |
| 2025-01-06 | 6.46 | 6.47 | 6.07 | 6.31 | -2.47% | 40,946 | 25,911,653 |
| 2025-01-03 | 7 | 7.06 | 6.41 | 6.47 | -7.83% | 60,851 | 40,801,026 |
| 2025-01-02 | 6.91 | 7.24 | 6.87 | 7.02 | +1.15% | 54,803 | 38,878,774 |
| 2024-12-31 | 7.07 | 7.13 | 6.91 | 6.94 | -1.84% | 38,270 | 26,823,609 |
| 2024-12-30 | 7.05 | 7.13 | 6.82 | 7.07 | 0% | 47,664 | 33,343,962 |
| 2024-12-27 | 7.03 | 7.17 | 6.9 | 7.07 | +0.57% | 45,469 | 31,974,092 |
| 2024-12-26 | 7 | 7.2 | 7 | 7.03 | +0.57% | 35,581 | 25,263,493 |
| 2024-12-25 | 7.17 | 7.61 | 6.85 | 6.99 | -2.65% | 56,889 | 40,212,982 |
| 2024-12-24 | 7.11 | 7.2 | 6.79 | 7.18 | +2.28% | 52,467 | 37,092,587 |
| 2024-12-23 | 7.39 | 7.46 | 6.9 | 7.02 | -5.9% | 88,272 | 62,258,518 |
| 2024-12-20 | 7.35 | 7.67 | 7.35 | 7.46 | +1.36% | 66,966 | 50,635,599 |
| 2024-12-19 | 7.27 | 7.37 | 7.18 | 7.36 | +1.24% | 46,156 | 33,547,518 |
| 2024-12-18 | 7.25 | 7.3 | 6.88 | 7.27 | +0.28% | 56,611 | 40,623,360 |
| 2024-12-17 | 7.81 | 7.85 | 7.05 | 7.25 | -6.57% | 93,699 | 68,771,063 |
| 2024-12-16 | 7.73 | 7.97 | 7.66 | 7.76 | +2.37% | 70,683 | 55,154,932 |
| 2024-12-13 | 7.98 | 8.04 | 7.54 | 7.58 | -5.01% | 78,181 | 60,427,933 |
| 2024-12-12 | 7.77 | 8.09 | 7.58 | 7.98 | +3.77% | 82,732 | 65,098,526 |
| 2024-12-11 | 7.43 | 7.69 | 7.41 | 7.69 | +3.36% | 64,528 | 48,700,643 |
| 2024-12-10 | 7.5 | 7.69 | 7.4 | 7.44 | +0.27% | 68,912 | 51,723,695 |
| 2024-12-09 | 7.47 | 7.6 | 7.3 | 7.42 | -1.72% | 57,185 | 42,458,921 |
| 2024-12-06 | 7.78 | 7.78 | 7.33 | 7.55 | -1.44% | 83,534 | 62,471,998 |
| 2024-12-05 | 7.39 | 7.68 | 7.3 | 7.66 | +3.65% | 61,694 | 46,348,985 |
| 2024-12-04 | 7.67 | 7.72 | 7.34 | 7.39 | -3.65% | 65,218 | 49,021,224 |
| 2024-12-03 | 7.5 | 7.74 | 7.5 | 7.67 | +1.86% | 72,768 | 55,550,575 |
| 2024-12-02 | 7.59 | 7.67 | 7.45 | 7.53 | +1.07% | 79,005 | 59,616,956 |
| 2024-11-29 | 7.2 | 7.75 | 7.2 | 7.45 | +3.47% | 91,038 | 68,031,382 |
| 2024-11-28 | 7.21 | 7.38 | 7.19 | 7.2 | -0.14% | 44,661 | 32,456,856 |
| 2024-11-27 | 7.28 | 7.33 | 6.89 | 7.21 | -1.5% | 76,472 | 54,152,408 |
| 2024-11-26 | 7.39 | 7.49 | 7.23 | 7.32 | -0.95% | 67,324 | 49,423,105 |
| 2024-11-25 | 7.17 | 7.39 | 6.9 | 7.39 | +2.07% | 108,456 | 78,485,320 |
| 2024-11-22 | 7.1 | 7.58 | 7 | 7.24 | +2.7% | 156,408 | 114,847,318 |
| 2024-11-21 | 6.9 | 7.41 | 6.89 | 7.05 | +1.88% | 102,194 | 72,665,371 |
| 2024-11-20 | 6.96 | 7.09 | 6.87 | 6.92 | -1.14% | 77,005 | 53,459,502 |
| 2024-11-19 | 6.93 | 7.01 | 6.72 | 7 | +2.19% | 68,301 | 46,850,889 |
| 2024-11-18 | 7.23 | 7.35 | 6.82 | 6.85 | -5.26% | 115,108 | 80,150,442 |
| 2024-11-15 | 7.82 | 8.03 | 7.19 | 7.23 | -6.95% | 159,943 | 120,383,412 |
| 2024-11-14 | 7.59 | 8.15 | 7.5 | 7.77 | +3.74% | 164,510 | 129,344,827 |
| 2024-11-13 | 7.3 | 7.64 | 7.2 | 7.49 | +2.32% | 101,036 | 74,898,030 |
| 2024-11-12 | 7.53 | 7.6 | 7.25 | 7.32 | -1.21% | 100,175 | 74,033,739 |
| 2024-11-11 | 6.85 | 7.56 | 6.84 | 7.41 | +5.26% | 177,780 | 127,957,317 |
| 2024-11-08 | 6.8 | 7.4 | 6.8 | 7.04 | +4.61% | 208,220 | 149,294,274 |
| 2024-11-07 | 6.64 | 6.95 | 6.38 | 6.73 | +1.2% | 168,810 | 113,115,808 |
| 2024-11-06 | 6.08 | 6.69 | 5.88 | 6.65 | +9.38% | 271,020 | 173,198,546 |
| 2024-11-05 | 5.8 | 6.25 | 5.78 | 6.08 | +5.19% | 176,329 | 106,212,617 |
| 2024-11-04 | 5.79 | 5.89 | 5.52 | 5.78 | +1.4% | 69,820 | 39,574,343 |
| 2024-11-01 | 6.02 | 6.04 | 5.7 | 5.7 | -5.47% | 110,558 | 64,771,905 |
| 2024-10-31 | 5.78 | 6.12 | 5.75 | 6.03 | +4.33% | 139,375 | 83,045,393 |
| 2024-10-30 | 6.2 | 6.2 | 5.68 | 5.78 | -8.11% | 196,609 | 115,099,863 |
| 2024-10-29 | 5.92 | 6.49 | 5.71 | 6.29 | +5.18% | 269,273 | 167,244,662 |
| 2024-10-28 | 5.62 | 6.12 | 5.46 | 5.98 | +6.6% | 289,543 | 167,714,260 |
| 2024-10-25 | 5.1 | 5.61 | 5.05 | 5.61 | +10% | 164,472 | 90,433,978 |
| 2024-10-24 | 4.95 | 5.3 | 4.88 | 5.1 | +2.62% | 132,196 | 67,113,208 |
| 2024-10-23 | 4.89 | 5.05 | 4.89 | 4.97 | +1.43% | 66,590 | 33,120,776 |
| 2024-10-22 | 4.77 | 4.96 | 4.71 | 4.9 | +2.73% | 65,616 | 31,902,534 |
| 2024-10-21 | 4.6 | 4.87 | 4.58 | 4.77 | +3.92% | 93,343 | 44,330,356 |
| 2024-10-18 | 4.52 | 4.64 | 4.5 | 4.59 | +1.55% | 52,288 | 23,986,356 |
| 2024-10-17 | 4.61 | 4.7 | 4.5 | 4.52 | -1.95% | 47,749 | 21,906,946 |
| 2024-10-16 | 4.5 | 4.63 | 4.5 | 4.61 | +0.88% | 57,699 | 26,384,695 |
| 2024-10-15 | 4.48 | 4.67 | 4.43 | 4.57 | +2.01% | 80,462 | 36,878,904 |
| 2024-10-14 | 4.38 | 4.49 | 4.35 | 4.48 | +3.23% | 54,131 | 23,947,859 |
| 2024-10-11 | 4.53 | 4.55 | 4.3 | 4.34 | -3.98% | 52,652 | 23,250,676 |
| 2024-10-10 | 4.45 | 4.6 | 4.32 | 4.52 | +1.57% | 82,587 | 36,949,865 |
| 2024-10-09 | 4.8 | 4.8 | 4.43 | 4.45 | -9.55% | 129,204 | 58,667,197 |
| 2024-10-08 | 5.13 | 5.16 | 4.63 | 4.92 | +4.9% | 160,508 | 78,518,003 |
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：