股票概览
12.05
+7.11%
+0.8
11.22
开盘价
12.25
最高价
11.08
最低价
175,353
成交量
数据更新至: 2025-03-25
技术指标
11.82
MA5 (5日均线)
12.09
MA10 (10日均线)
11.60
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 | 12.25 | 11.08 | 12.05 | +7.11% | 175,353 | 203,704,340 |
| 2025-03-24 | 11.88 | 11.89 | 11.05 | 11.25 | -4.66% | 114,706 | 129,903,344 |
| 2025-03-21 | 11.85 | 12.03 | 11.68 | 11.8 | -1.01% | 89,054 | 105,331,986 |
| 2025-03-20 | 12.06 | 12.1 | 11.89 | 11.92 | -1.24% | 82,143 | 98,372,570 |
| 2025-03-19 | 12.29 | 12.4 | 11.95 | 12.07 | -1.79% | 133,145 | 161,593,352 |
| 2025-03-18 | 12.25 | 12.52 | 12.2 | 12.29 | +0.16% | 151,915 | 187,554,297 |
| 2025-03-17 | 12.26 | 12.61 | 12.16 | 12.27 | -1.21% | 180,514 | 222,956,667 |
| 2025-03-14 | 12.88 | 12.88 | 11.81 | 12.42 | -0.48% | 317,797 | 391,223,120 |
| 2025-03-13 | 12.3 | 12.66 | 12.2 | 12.48 | +1.46% | 257,944 | 319,896,718 |
| 2025-03-12 | 12.46 | 12.74 | 12.15 | 12.3 | -0.16% | 355,844 | 441,100,740 |
| 2025-03-11 | 11.85 | 13.16 | 11.85 | 12.32 | +3.01% | 487,745 | 608,464,195 |
| 2025-03-10 | 12.67 | 13 | 11.9 | 11.96 | -7.07% | 519,952 | 644,514,994 |
| 2025-03-07 | 11.9 | 12.87 | 11.88 | 12.87 | +10% | 363,487 | 461,321,425 |
| 2025-03-06 | 10.68 | 11.7 | 10.47 | 11.7 | +9.96% | 384,585 | 434,379,314 |
| 2025-03-05 | 10.57 | 10.83 | 10.51 | 10.64 | -0.37% | 129,119 | 137,521,183 |
| 2025-03-04 | 10.62 | 10.89 | 10.36 | 10.68 | +0.56% | 171,594 | 181,994,011 |
| 2025-03-03 | 10.3 | 10.86 | 10.24 | 10.62 | +2.71% | 253,555 | 268,388,881 |
| 2025-02-28 | 9.99 | 10.42 | 9.91 | 10.34 | +3.4% | 204,803 | 209,845,506 |
| 2025-02-27 | 10.05 | 10.08 | 9.83 | 10 | -0.4% | 71,719 | 71,403,191 |
| 2025-02-26 | 9.91 | 10.04 | 9.9 | 10.04 | +1.11% | 78,300 | 78,254,576 |
| 2025-02-25 | 10 | 10.13 | 9.91 | 9.93 | -0.7% | 91,120 | 91,215,680 |
| 2025-02-24 | 9.84 | 10.08 | 9.81 | 10 | +1.01% | 98,418 | 98,004,317 |
| 2025-02-21 | 10.06 | 10.07 | 9.82 | 9.9 | -1.69% | 116,797 | 115,510,631 |
| 2025-02-20 | 10.03 | 10.13 | 10 | 10.07 | +0.3% | 69,853 | 70,285,417 |
| 2025-02-19 | 9.99 | 10.1 | 9.94 | 10.04 | +0.2% | 82,654 | 82,753,687 |
| 2025-02-18 | 10.22 | 10.33 | 9.97 | 10.02 | -2.15% | 96,655 | 98,370,571 |
| 2025-02-17 | 10.15 | 10.25 | 10.09 | 10.24 | +0.69% | 86,651 | 88,164,212 |
| 2025-02-14 | 10.22 | 10.39 | 10.06 | 10.17 | +0.39% | 121,095 | 123,613,233 |
| 2025-02-13 | 10.31 | 10.35 | 10.12 | 10.13 | -1.84% | 99,748 | 101,924,296 |
| 2025-02-12 | 10.28 | 10.34 | 10.15 | 10.32 | -0.1% | 127,082 | 130,211,479 |
| 2025-02-11 | 10.48 | 10.5 | 10.3 | 10.33 | -1.53% | 115,057 | 119,333,622 |
| 2025-02-10 | 10.42 | 10.58 | 10.39 | 10.49 | -0.19% | 142,441 | 148,840,893 |
| 2025-02-07 | 10.57 | 10.66 | 10.39 | 10.51 | -1.41% | 205,529 | 216,824,053 |
| 2025-02-06 | 10.37 | 10.71 | 10.2 | 10.66 | +2.7% | 223,086 | 234,719,873 |
| 2025-02-05 | 10.33 | 10.45 | 10.15 | 10.38 | +0.39% | 138,848 | 142,952,223 |
| 2025-01-27 | 10.28 | 10.76 | 10.25 | 10.34 | +0.29% | 213,114 | 223,572,861 |
| 2025-01-24 | 10.13 | 10.34 | 9.96 | 10.31 | +1.58% | 176,611 | 180,137,054 |
| 2025-01-23 | 10.86 | 10.96 | 10.15 | 10.15 | -3.52% | 295,741 | 312,175,152 |
| 2025-01-22 | 11.02 | 11.27 | 10.5 | 10.52 | -7.64% | 411,365 | 446,447,463 |
| 2025-01-21 | 11.75 | 11.98 | 11.39 | 11.39 | -9.96% | 204,936 | 236,176,046 |
| 2025-01-20 | 13.04 | 13.54 | 12.65 | 12.65 | -10.03% | 427,838 | 552,032,880 |
| 2025-01-17 | 14.06 | 14.06 | 13.16 | 14.06 | +10.02% | 654,837 | 911,684,756 |
| 2025-01-16 | 12.78 | 12.78 | 12.78 | 12.78 | +9.98% | 44,261 | 56,565,558 |
| 2025-01-15 | 10.51 | 11.62 | 10.51 | 11.62 | +10.04% | 180,839 | 208,830,163 |
| 2025-01-14 | 10.1 | 10.65 | 10.01 | 10.56 | +1.54% | 215,423 | 223,971,922 |
| 2025-01-13 | 9.58 | 10.78 | 9.5 | 10.4 | +4% | 246,798 | 253,217,782 |
| 2025-01-10 | 9.78 | 10.81 | 9.72 | 10 | +1.73% | 214,382 | 218,774,567 |
| 2025-01-09 | 9.96 | 10.08 | 9.76 | 9.83 | -2.19% | 104,571 | 103,485,406 |
| 2025-01-08 | 10.2 | 10.21 | 9.7 | 10.05 | -3.74% | 170,787 | 170,249,356 |
| 2025-01-07 | 9.73 | 10.45 | 9.7 | 10.44 | +4.61% | 214,844 | 217,849,013 |
| 2025-01-06 | 9.25 | 10.3 | 9.13 | 9.98 | +4.5% | 178,981 | 174,529,535 |
| 2025-01-03 | 9.24 | 9.99 | 9.03 | 9.55 | +3.35% | 151,866 | 144,992,728 |
| 2025-01-02 | 9.44 | 9.52 | 9.14 | 9.24 | -4.94% | 158,866 | 147,448,059 |
| 2024-12-31 | 8.81 | 9.72 | 8.68 | 9.72 | +9.95% | 146,524 | 138,706,766 |
| 2024-12-30 | 8.79 | 8.9 | 8.56 | 8.84 | 0% | 28,968 | 25,401,009 |
| 2024-12-27 | 8.56 | 8.94 | 8.51 | 8.84 | +3.15% | 44,087 | 38,771,345 |
| 2024-12-26 | 8.58 | 8.84 | 8.44 | 8.57 | -0.12% | 51,719 | 44,796,857 |
| 2024-12-25 | 8.98 | 9.06 | 8.53 | 8.58 | -4.45% | 39,862 | 34,590,642 |
| 2024-12-24 | 9.09 | 9.21 | 8.76 | 8.98 | -0.44% | 38,651 | 34,524,445 |
| 2024-12-23 | 9.65 | 9.65 | 9.02 | 9.02 | -6.53% | 68,225 | 62,836,968 |
| 2024-12-20 | 9.62 | 9.89 | 9.57 | 9.65 | -1.03% | 71,158 | 68,875,586 |
| 2024-12-19 | 9.44 | 10.33 | 9.34 | 9.75 | +2.31% | 94,348 | 93,041,739 |
| 2024-12-18 | 9.47 | 9.68 | 9.25 | 9.53 | -0.21% | 47,711 | 45,495,379 |
| 2024-12-17 | 10.02 | 10.15 | 9.5 | 9.55 | -4.12% | 74,037 | 72,145,839 |
| 2024-12-16 | 10.07 | 10.79 | 9.85 | 9.96 | -0.99% | 114,982 | 116,822,128 |
| 2024-12-13 | 9.83 | 10.25 | 9.71 | 10.06 | +1.72% | 136,128 | 136,477,127 |
| 2024-12-12 | 9.85 | 10.07 | 9.77 | 9.89 | +0.41% | 58,745 | 58,133,648 |
| 2024-12-11 | 9.7 | 9.85 | 9.62 | 9.85 | +1.23% | 49,904 | 48,600,000 |
| 2024-12-10 | 10.08 | 10.13 | 9.7 | 9.73 | -1.72% | 87,669 | 86,423,400 |
| 2024-12-09 | 9.69 | 10.04 | 9.65 | 9.9 | +2.17% | 107,051 | 105,802,783 |
| 2024-12-06 | 9.79 | 9.81 | 9.52 | 9.69 | -0.1% | 68,262 | 66,011,352 |
| 2024-12-05 | 9.66 | 9.76 | 9.56 | 9.7 | +0.73% | 66,524 | 64,344,826 |
| 2024-12-04 | 9.85 | 10.03 | 9.55 | 9.63 | -2.73% | 98,059 | 95,699,857 |
| 2024-12-03 | 9.95 | 10.1 | 9.82 | 9.9 | -0.7% | 129,170 | 128,296,127 |
| 2024-12-02 | 9.88 | 10 | 9.77 | 9.97 | -0.8% | 148,962 | 147,346,795 |
| 2024-11-29 | 9.99 | 10.29 | 9.86 | 10.05 | +0.6% | 277,687 | 279,248,296 |
| 2024-11-28 | 9.04 | 9.99 | 8.96 | 9.99 | +10.02% | 154,937 | 150,300,375 |
| 2024-11-27 | 9.19 | 9.33 | 8.7 | 9.08 | -2.68% | 89,076 | 79,040,167 |
| 2024-11-26 | 9.58 | 9.65 | 9.28 | 9.33 | -2.61% | 51,407 | 48,473,355 |
| 2024-11-25 | 9.58 | 9.66 | 9.35 | 9.58 | +0.74% | 70,021 | 66,672,919 |
| 2024-11-22 | 9.9 | 10.22 | 9.5 | 9.51 | -4.9% | 122,656 | 119,593,710 |
| 2024-11-21 | 10.15 | 10.19 | 9.7 | 10 | +1.01% | 247,956 | 247,182,934 |
| 2024-11-20 | 9.01 | 9.9 | 9 | 9.9 | +10% | 139,316 | 135,654,155 |
| 2024-11-19 | 8.76 | 9 | 8.73 | 9 | +2.74% | 39,143 | 34,717,376 |
| 2024-11-18 | 9 | 9.11 | 8.7 | 8.76 | -2.56% | 58,745 | 51,847,458 |
| 2024-11-15 | 9.05 | 9.25 | 8.97 | 8.99 | -1.75% | 51,399 | 46,788,342 |
| 2024-11-14 | 9.16 | 9.58 | 9.14 | 9.15 | -0.11% | 87,164 | 81,519,699 |
| 2024-11-13 | 9 | 9.22 | 8.9 | 9.16 | -0.33% | 37,442 | 33,979,699 |
| 2024-11-12 | 9.22 | 9.44 | 9.07 | 9.19 | -0.33% | 60,847 | 56,351,876 |
| 2024-11-11 | 9.1 | 9.24 | 8.98 | 9.22 | +0.99% | 56,150 | 51,226,155 |
| 2024-11-08 | 9.28 | 9.39 | 9.03 | 9.13 | -1.62% | 67,646 | 62,027,742 |
| 2024-11-07 | 9.16 | 9.34 | 9.15 | 9.28 | +0.32% | 56,408 | 52,220,551 |
| 2024-11-06 | 9.26 | 9.37 | 9.12 | 9.25 | -0.64% | 85,405 | 79,087,962 |
| 2024-11-05 | 9.18 | 9.4 | 9.09 | 9.31 | +1.2% | 113,147 | 104,280,666 |
| 2024-11-04 | 9.5 | 9.6 | 8.93 | 9.2 | +0.11% | 117,259 | 107,921,051 |
| 2024-11-01 | 9.12 | 9.86 | 9 | 9.19 | +2.34% | 176,120 | 165,095,823 |
| 2024-10-31 | 8.88 | 9.13 | 8.85 | 8.98 | 0% | 69,382 | 62,301,000 |
| 2024-10-30 | 8.58 | 9.28 | 8.55 | 8.98 | +3.94% | 100,725 | 89,954,710 |
| 2024-10-29 | 8.92 | 9 | 8.61 | 8.64 | -3.25% | 63,700 | 55,867,351 |
| 2024-10-28 | 8.86 | 8.93 | 8.7 | 8.93 | +3.12% | 64,825 | 57,272,935 |
| 2024-10-25 | 8.5 | 8.77 | 8.38 | 8.66 | +2.36% | 60,076 | 51,802,485 |
| 2024-10-24 | 8.49 | 8.5 | 8.3 | 8.46 | +0.83% | 36,212 | 30,486,269 |
| 2024-10-23 | 8.39 | 8.6 | 8.32 | 8.39 | -0.47% | 69,331 | 58,547,215 |
| 2024-10-22 | 8.5 | 8.79 | 8.3 | 8.43 | +4.07% | 131,030 | 111,920,652 |
| 2024-10-21 | 8.02 | 8.15 | 7.97 | 8.1 | +1.63% | 49,187 | 39,728,872 |
| 2024-10-18 | 7.87 | 8.05 | 7.82 | 7.97 | +1.01% | 50,136 | 39,973,723 |
| 2024-10-17 | 8.03 | 8.12 | 7.87 | 7.89 | -0.63% | 37,633 | 30,012,280 |
| 2024-10-16 | 7.8 | 8.04 | 7.78 | 7.94 | +0.38% | 42,332 | 33,604,038 |
| 2024-10-15 | 8.07 | 8.25 | 7.9 | 7.91 | -2.1% | 43,347 | 34,801,760 |
| 2024-10-14 | 7.94 | 8.16 | 7.84 | 8.08 | +1.64% | 52,430 | 41,989,678 |
| 2024-10-11 | 8.11 | 8.17 | 7.77 | 7.95 | -2.93% | 62,188 | 49,401,260 |
| 2024-10-10 | 7.94 | 8.41 | 7.86 | 8.19 | +3.15% | 83,508 | 68,141,675 |
| 2024-10-09 | 8.38 | 8.54 | 7.93 | 7.94 | -9.88% | 80,155 | 65,880,529 |
| 2024-10-08 | 9.1 | 9.1 | 8.25 | 8.81 | +6.4% | 131,490 | 113,717,133 |
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：