股票概览
11.09
-0.89%
-0.1
11.13
开盘价
11.65
最高价
10.9
最低价
23,299
成交量
数据更新至: 2025-03-25
技术指标
10.94
MA5 (5日均线)
10.64
MA10 (10日均线)
10.33
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 | 11.13 | 11.65 | 10.9 | 11.09 | -0.89% | 23,299 | 25,835,269 |
| 2025-03-24 | 10.89 | 11.34 | 10.8 | 11.19 | +3.61% | 35,420 | 39,733,507 |
| 2025-03-21 | 11.02 | 11.02 | 10.6 | 10.8 | +0.19% | 11,945 | 12,944,289 |
| 2025-03-20 | 10.91 | 11 | 10.75 | 10.78 | -0.65% | 17,861 | 19,406,078 |
| 2025-03-19 | 10.95 | 11.35 | 10.78 | 10.85 | -0.91% | 33,798 | 37,367,576 |
| 2025-03-18 | 10.46 | 10.95 | 10.43 | 10.95 | +4.99% | 25,033 | 27,205,061 |
| 2025-03-17 | 10.24 | 10.48 | 10.13 | 10.43 | +1.86% | 14,692 | 15,145,957 |
| 2025-03-14 | 10.09 | 10.36 | 10.03 | 10.24 | +1.79% | 13,169 | 13,442,475 |
| 2025-03-13 | 10.04 | 10.15 | 9.93 | 10.06 | +0.7% | 10,137 | 10,157,334 |
| 2025-03-12 | 10.01 | 10.06 | 9.96 | 9.99 | -0.2% | 4,091 | 4,095,890 |
| 2025-03-11 | 9.84 | 10.15 | 9.82 | 10.01 | +1.62% | 9,383 | 9,378,241 |
| 2025-03-10 | 9.8 | 9.87 | 9.76 | 9.85 | +0.31% | 6,295 | 6,179,062 |
| 2025-03-07 | 9.97 | 10.02 | 9.81 | 9.82 | -1.8% | 10,904 | 10,797,603 |
| 2025-03-06 | 10.02 | 10.16 | 10 | 10 | -1.09% | 9,671 | 9,728,537 |
| 2025-03-05 | 10.17 | 10.38 | 9.96 | 10.11 | -1.84% | 12,546 | 12,705,855 |
| 2025-03-04 | 10.39 | 10.43 | 10.11 | 10.3 | -1.06% | 20,050 | 20,598,179 |
| 2025-03-03 | 9.96 | 10.46 | 9.85 | 10.41 | +4.52% | 24,289 | 24,801,930 |
| 2025-02-28 | 10 | 10.14 | 9.9 | 9.96 | -0.6% | 10,701 | 10,713,597 |
| 2025-02-27 | 9.78 | 10.1 | 9.6 | 10.02 | +2.87% | 12,492 | 12,233,792 |
| 2025-02-26 | 9.86 | 9.88 | 9.71 | 9.74 | -1.02% | 7,767 | 7,598,516 |
| 2025-02-25 | 9.81 | 9.93 | 9.78 | 9.84 | -0.4% | 4,564 | 4,498,637 |
| 2025-02-24 | 9.82 | 9.92 | 9.8 | 9.88 | +0.1% | 11,089 | 10,909,371 |
| 2025-02-21 | 10.02 | 10.02 | 9.81 | 9.87 | -1.1% | 7,626 | 7,543,160 |
| 2025-02-20 | 9.88 | 10.07 | 9.81 | 9.98 | +0.6% | 6,942 | 6,914,494 |
| 2025-02-19 | 9.85 | 10.25 | 9.77 | 9.92 | +0.61% | 18,888 | 18,898,388 |
| 2025-02-18 | 9.93 | 10.22 | 9.83 | 9.86 | -0.5% | 14,347 | 14,400,264 |
| 2025-02-17 | 9.7 | 9.94 | 9.7 | 9.91 | +1.23% | 5,786 | 5,686,259 |
| 2025-02-14 | 9.71 | 9.81 | 9.65 | 9.79 | +0.62% | 11,625 | 11,298,339 |
| 2025-02-13 | 9.8 | 9.91 | 9.73 | 9.73 | -0.61% | 7,016 | 6,891,035 |
| 2025-02-12 | 9.85 | 9.91 | 9.73 | 9.79 | -0.71% | 6,299 | 6,166,099 |
| 2025-02-11 | 9.89 | 10.1 | 9.78 | 9.86 | -1.4% | 11,891 | 11,784,655 |
| 2025-02-10 | 9.83 | 10 | 9.72 | 10 | +1.94% | 15,547 | 15,337,677 |
| 2025-02-07 | 9.68 | 10 | 9.68 | 9.81 | +0.72% | 16,395 | 16,033,129 |
| 2025-02-06 | 9.63 | 9.8 | 9.63 | 9.74 | +0.93% | 16,204 | 15,721,757 |
| 2025-02-05 | 10 | 10 | 9.52 | 9.65 | +1.37% | 31,888 | 31,342,244 |
| 2025-01-27 | 9.52 | 9.52 | 9.52 | 9.52 | +4.96% | 4,611 | 4,389,672 |
| 2025-01-24 | 8.8 | 9.18 | 8.8 | 9.07 | +2.25% | 7,657 | 6,929,344 |
| 2025-01-23 | 8.78 | 8.88 | 8.69 | 8.87 | +1.49% | 5,280 | 4,648,076 |
| 2025-01-22 | 8.88 | 8.89 | 8.67 | 8.74 | -1.35% | 2,794 | 2,439,555 |
| 2025-01-21 | 8.77 | 9.06 | 8.75 | 8.86 | +1.03% | 5,614 | 4,985,764 |
| 2025-01-20 | 8.67 | 8.79 | 8.63 | 8.77 | +1.15% | 2,796 | 2,441,340 |
| 2025-01-17 | 8.67 | 8.77 | 8.55 | 8.67 | +0.12% | 2,262 | 1,958,603 |
| 2025-01-16 | 8.53 | 8.73 | 8.53 | 8.66 | +1.17% | 4,246 | 3,661,508 |
| 2025-01-15 | 8.52 | 8.59 | 8.45 | 8.56 | +0.47% | 4,099 | 3,485,606 |
| 2025-01-14 | 8.26 | 8.62 | 8.26 | 8.52 | +3.02% | 3,786 | 3,205,200 |
| 2025-01-13 | 8.22 | 8.4 | 8.2 | 8.27 | +0.61% | 2,436 | 2,016,644 |
| 2025-01-10 | 8.43 | 8.67 | 8.21 | 8.22 | -3.07% | 4,190 | 3,509,270 |
| 2025-01-09 | 8.42 | 8.6 | 8.35 | 8.48 | -0.47% | 5,342 | 4,568,257 |
| 2025-01-08 | 8.42 | 8.66 | 8.38 | 8.52 | +0.47% | 3,970 | 3,376,440 |
| 2025-01-07 | 8.31 | 8.49 | 8.23 | 8.48 | +2.05% | 4,517 | 3,777,002 |
| 2025-01-06 | 8.42 | 8.54 | 8.23 | 8.31 | -1.66% | 5,468 | 4,550,131 |
| 2025-01-03 | 8.72 | 8.8 | 8.36 | 8.45 | -3.21% | 9,040 | 7,709,252 |
| 2025-01-02 | 8.82 | 8.98 | 8.67 | 8.73 | -0.57% | 5,523 | 4,860,459 |
| 2024-12-31 | 8.79 | 8.87 | 8.66 | 8.78 | +0.34% | 5,624 | 4,934,314 |
| 2024-12-30 | 8.82 | 8.95 | 8.68 | 8.75 | -1.24% | 4,687 | 4,103,497 |
| 2024-12-27 | 8.8 | 9 | 8.7 | 8.86 | +0.68% | 4,007 | 3,567,963 |
| 2024-12-26 | 8.63 | 8.87 | 8.54 | 8.8 | +1.62% | 6,653 | 5,814,965 |
| 2024-12-25 | 8.95 | 9.1 | 8.5 | 8.66 | -2.7% | 10,414 | 9,011,908 |
| 2024-12-24 | 8.97 | 9.16 | 8.7 | 8.9 | -1.11% | 5,102 | 4,552,581 |
| 2024-12-23 | 9.4 | 9.4 | 9 | 9 | -4.86% | 9,198 | 8,435,601 |
| 2024-12-20 | 9.32 | 9.49 | 9.23 | 9.46 | +1.5% | 5,214 | 4,891,872 |
| 2024-12-19 | 9.3 | 9.42 | 9.23 | 9.32 | -0.11% | 4,345 | 4,042,465 |
| 2024-12-18 | 9.3 | 9.46 | 9.15 | 9.33 | +0.32% | 5,305 | 4,956,207 |
| 2024-12-17 | 9.63 | 9.77 | 9.23 | 9.3 | -4.32% | 20,453 | 19,285,512 |
| 2024-12-16 | 9.4 | 9.83 | 9.27 | 9.72 | +3.85% | 24,707 | 24,047,878 |
| 2024-12-13 | 9.74 | 9.78 | 9.26 | 9.36 | -3.9% | 10,079 | 9,602,647 |
| 2024-12-12 | 9.4 | 9.85 | 9.33 | 9.74 | +3.29% | 10,687 | 10,298,405 |
| 2024-12-11 | 9.22 | 9.46 | 9.21 | 9.43 | +1.4% | 9,045 | 8,461,562 |
| 2024-12-10 | 9.41 | 9.51 | 9.25 | 9.3 | +0.11% | 9,587 | 8,961,568 |
| 2024-12-09 | 9.3 | 9.51 | 9.19 | 9.29 | -0.11% | 8,062 | 7,549,311 |
| 2024-12-06 | 9.2 | 9.3 | 9.15 | 9.3 | +1.09% | 6,168 | 5,692,644 |
| 2024-12-05 | 9.22 | 9.31 | 9.15 | 9.2 | +0.22% | 3,277 | 3,016,636 |
| 2024-12-04 | 9.2 | 9.34 | 9.16 | 9.18 | -0.54% | 3,740 | 3,448,286 |
| 2024-12-03 | 9.37 | 9.37 | 9.22 | 9.23 | -1.07% | 3,975 | 3,680,622 |
| 2024-12-02 | 9.31 | 9.4 | 9.16 | 9.33 | +0.11% | 8,876 | 8,251,698 |
| 2024-11-29 | 8.97 | 9.37 | 8.97 | 9.32 | +2.98% | 5,866 | 5,370,809 |
| 2024-11-28 | 8.83 | 9.22 | 8.83 | 9.05 | 0% | 3,228 | 2,934,717 |
| 2024-11-27 | 8.79 | 9.06 | 8.69 | 9.05 | +0.11% | 5,548 | 4,887,527 |
| 2024-11-26 | 9.09 | 9.25 | 8.91 | 9.04 | +0.56% | 3,759 | 3,407,361 |
| 2024-11-25 | 8.74 | 9 | 8.74 | 8.99 | +0.9% | 3,646 | 3,257,895 |
| 2024-11-22 | 9.11 | 9.2 | 8.86 | 8.91 | -1.76% | 5,793 | 5,255,916 |
| 2024-11-21 | 9 | 9.24 | 9 | 9.07 | -0.44% | 3,804 | 3,461,545 |
| 2024-11-20 | 8.98 | 9.17 | 8.9 | 9.11 | +1.45% | 6,729 | 6,084,887 |
| 2024-11-19 | 8.85 | 9.09 | 8.77 | 8.98 | +0.67% | 7,290 | 6,495,859 |
| 2024-11-18 | 9.28 | 9.29 | 8.75 | 8.92 | -3.15% | 12,885 | 11,429,557 |
| 2024-11-15 | 9.36 | 9.47 | 9.02 | 9.21 | -2.02% | 15,081 | 13,970,233 |
| 2024-11-14 | 9.51 | 9.64 | 9.31 | 9.4 | -1.98% | 10,027 | 9,483,395 |
| 2024-11-13 | 9.78 | 10.14 | 9.5 | 9.59 | -3.91% | 14,185 | 13,756,858 |
| 2024-11-12 | 9.62 | 10.04 | 9.59 | 9.98 | +3.1% | 15,001 | 14,827,604 |
| 2024-11-11 | 9.51 | 9.79 | 9.21 | 9.68 | +1.04% | 19,059 | 18,061,204 |
| 2024-11-08 | 9.85 | 9.9 | 9.56 | 9.58 | -2.44% | 12,108 | 11,761,247 |
| 2024-11-07 | 9.69 | 9.87 | 9.58 | 9.82 | +1.45% | 7,879 | 7,678,017 |
| 2024-11-06 | 10 | 10 | 9.62 | 9.68 | -2.22% | 9,770 | 9,496,231 |
| 2024-11-05 | 9.76 | 10.13 | 9.53 | 9.9 | +1.23% | 18,806 | 18,522,861 |
| 2024-11-04 | 9.74 | 9.97 | 9.51 | 9.78 | -0.2% | 11,392 | 11,066,241 |
| 2024-11-01 | 9.99 | 10.15 | 9.64 | 9.8 | -3.45% | 20,397 | 19,984,829 |
| 2024-10-31 | 9.88 | 10.28 | 9.7 | 10.15 | +3.68% | 33,070 | 33,391,542 |
| 2024-10-30 | 9.79 | 9.79 | 9.4 | 9.79 | +5.04% | 22,675 | 22,142,033 |
| 2024-10-29 | 8.95 | 9.37 | 8.66 | 9.32 | +4.48% | 26,481 | 23,979,211 |
| 2024-10-28 | 8.55 | 8.93 | 8.51 | 8.92 | +4.94% | 15,981 | 14,177,322 |
| 2024-10-25 | 8.48 | 8.59 | 8.42 | 8.5 | 0% | 8,589 | 7,280,227 |
| 2024-10-24 | 8.38 | 8.55 | 8.32 | 8.5 | +1.07% | 6,011 | 5,084,289 |
| 2024-10-23 | 8.38 | 8.68 | 8.21 | 8.41 | -0.47% | 12,685 | 10,789,495 |
| 2024-10-22 | 8.23 | 8.51 | 8.03 | 8.45 | +4.32% | 19,050 | 16,052,444 |
| 2024-10-21 | 7.62 | 8.1 | 7.62 | 8.1 | +5.06% | 20,786 | 16,462,190 |
| 2024-10-18 | 7.78 | 7.79 | 7.54 | 7.71 | -0.52% | 11,515 | 8,826,698 |
| 2024-10-17 | 7.87 | 7.88 | 7.72 | 7.75 | -0.77% | 6,260 | 4,877,396 |
| 2024-10-16 | 7.86 | 7.92 | 7.71 | 7.81 | -0.64% | 9,765 | 7,634,329 |
| 2024-10-15 | 8.02 | 8.05 | 7.81 | 7.86 | -1.01% | 9,740 | 7,717,833 |
| 2024-10-14 | 7.62 | 8 | 7.59 | 7.94 | +4.2% | 19,704 | 15,295,840 |
| 2024-10-11 | 7.36 | 7.78 | 7.36 | 7.62 | +2.14% | 16,785 | 12,783,179 |
| 2024-10-10 | 7.59 | 7.6 | 7.26 | 7.46 | -1.45% | 17,369 | 12,929,746 |
| 2024-10-09 | 7.51 | 7.84 | 7.5 | 7.57 | -0.13% | 30,726 | 23,565,585 |
| 2024-10-08 | 7.58 | 7.58 | 7.35 | 7.58 | +4.99% | 45,077 | 34,049,394 |
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：