股票概览
10.94
-1.88%
-0.21
11.17
开盘价
11.19
最高价
10.88
最低价
809,742
成交量
数据更新至: 2025-03-25
技术指标
11.35
MA5 (5日均线)
11.51
MA10 (10日均线)
11.47
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 | 11.17 | 11.19 | 10.88 | 10.94 | -1.88% | 809,742 | 889,673,032 |
| 2025-03-24 | 11.06 | 11.2 | 10.72 | 11.15 | +0.18% | 2,024,310 | 2,220,760,222 |
| 2025-03-21 | 11.45 | 11.49 | 11.1 | 11.13 | -3.97% | 2,401,479 | 2,694,651,226 |
| 2025-03-20 | 11.86 | 11.88 | 11.54 | 11.59 | -3.09% | 2,757,610 | 3,219,753,870 |
| 2025-03-19 | 11.97 | 12.16 | 11.81 | 11.96 | -0.08% | 3,080,119 | 3,700,102,826 |
| 2025-03-18 | 12.2 | 12.2 | 11.88 | 11.97 | -1.97% | 4,240,441 | 5,095,503,191 |
| 2025-03-17 | 11.49 | 12.49 | 11.49 | 12.21 | +7.01% | 6,826,450 | 8,228,006,321 |
| 2025-03-14 | 11.28 | 11.59 | 11.1 | 11.41 | 0% | 2,580,206 | 2,924,368,012 |
| 2025-03-13 | 11.21 | 11.77 | 11.06 | 11.41 | +1.15% | 3,384,085 | 3,866,471,267 |
| 2025-03-12 | 11.22 | 11.44 | 11.2 | 11.28 | +0.89% | 1,922,098 | 2,175,838,057 |
| 2025-03-11 | 11.04 | 11.22 | 11.01 | 11.18 | -1.15% | 1,546,471 | 1,719,350,186 |
| 2025-03-10 | 11.25 | 11.48 | 11.15 | 11.31 | -0.09% | 1,874,438 | 2,115,717,407 |
| 2025-03-07 | 11.61 | 11.7 | 11.25 | 11.32 | -3.08% | 2,495,495 | 2,863,810,364 |
| 2025-03-06 | 11.52 | 11.9 | 11.41 | 11.68 | +1.39% | 3,608,036 | 4,214,887,661 |
| 2025-03-05 | 11.36 | 11.79 | 11.13 | 11.52 | +1.5% | 3,143,781 | 3,593,311,455 |
| 2025-03-04 | 10.9 | 11.48 | 10.83 | 11.35 | +2.99% | 2,550,462 | 2,859,078,471 |
| 2025-03-03 | 11.27 | 11.27 | 10.91 | 11.02 | -2.22% | 2,181,822 | 2,419,551,950 |
| 2025-02-28 | 11.8 | 11.8 | 11 | 11.27 | -4.97% | 3,588,693 | 4,061,863,449 |
| 2025-02-27 | 11.94 | 12.09 | 11.76 | 11.86 | -0.59% | 2,985,639 | 3,553,764,319 |
| 2025-02-26 | 12.21 | 12.28 | 11.85 | 11.93 | -2.45% | 3,912,062 | 4,691,344,312 |
| 2025-02-25 | 12.25 | 12.78 | 12.16 | 12.23 | -4% | 5,137,311 | 6,385,649,739 |
| 2025-02-24 | 12.18 | 13.1 | 11.9 | 12.74 | +4.6% | 6,972,823 | 8,611,078,386 |
| 2025-02-21 | 11.78 | 12.27 | 11.34 | 12.18 | +5% | 6,941,504 | 8,282,441,584 |
| 2025-02-20 | 11.78 | 11.92 | 11.52 | 11.6 | -1.61% | 3,608,314 | 4,203,222,781 |
| 2025-02-19 | 11.55 | 11.93 | 11.31 | 11.79 | +2.79% | 5,087,929 | 5,959,599,726 |
| 2025-02-18 | 12 | 12.32 | 11.39 | 11.47 | -5.67% | 5,911,407 | 6,986,260,935 |
| 2025-02-17 | 12.42 | 12.9 | 12 | 12.16 | -3.87% | 7,678,881 | 9,511,932,992 |
| 2025-02-14 | 12.97 | 13.8 | 12.26 | 12.65 | -2.32% | 10,664,285 | 13,871,654,606 |
| 2025-02-13 | 11.66 | 12.95 | 11.38 | 12.95 | +10.03% | 8,188,101 | 9,916,419,716 |
| 2025-02-12 | 10.88 | 12.05 | 10.87 | 11.77 | +6.04% | 7,624,687 | 8,862,195,214 |
| 2025-02-11 | 11.88 | 12 | 11.01 | 11.1 | -4.06% | 9,261,278 | 10,633,048,073 |
| 2025-02-10 | 10.88 | 11.57 | 10.72 | 11.57 | +9.98% | 9,369,636 | 10,449,818,450 |
| 2025-02-07 | 9.56 | 10.52 | 9.46 | 10.52 | +10.04% | 8,129,817 | 8,250,920,305 |
| 2025-02-06 | 9.05 | 9.65 | 8.8 | 9.56 | +5.75% | 4,965,868 | 4,631,502,827 |
| 2025-02-05 | 8.84 | 9.25 | 8.83 | 9.04 | +5.12% | 3,526,891 | 3,203,223,361 |
| 2025-01-27 | 9.14 | 9.14 | 8.6 | 8.6 | -4.34% | 1,880,378 | 1,651,346,897 |
| 2025-01-24 | 8.85 | 9.13 | 8.8 | 8.99 | +1.58% | 1,836,415 | 1,651,689,970 |
| 2025-01-23 | 8.88 | 9.26 | 8.85 | 8.85 | +0.91% | 2,958,141 | 2,677,214,600 |
| 2025-01-22 | 8.88 | 8.89 | 8.74 | 8.77 | -1.57% | 1,061,800 | 934,439,709 |
| 2025-01-21 | 9.05 | 9.07 | 8.85 | 8.91 | -1.11% | 1,299,208 | 1,159,072,949 |
| 2025-01-20 | 9.09 | 9.18 | 8.96 | 9.01 | +0.11% | 1,782,193 | 1,617,190,343 |
| 2025-01-17 | 8.99 | 9.14 | 8.86 | 9 | -0.22% | 1,632,048 | 1,467,335,961 |
| 2025-01-16 | 8.97 | 9.27 | 8.89 | 9.02 | +0.67% | 2,181,875 | 1,978,599,617 |
| 2025-01-15 | 9.17 | 9.2 | 8.9 | 8.96 | -2.4% | 2,396,114 | 2,161,989,083 |
| 2025-01-14 | 8.53 | 9.2 | 8.49 | 9.18 | +8.25% | 3,483,284 | 3,120,052,869 |
| 2025-01-13 | 8.39 | 8.58 | 8.24 | 8.48 | -0.47% | 1,399,250 | 1,179,068,630 |
| 2025-01-10 | 8.85 | 8.99 | 8.52 | 8.52 | -4.59% | 1,828,663 | 1,605,067,119 |
| 2025-01-09 | 8.81 | 9.03 | 8.81 | 8.93 | +1.59% | 2,327,363 | 2,077,356,869 |
| 2025-01-08 | 8.78 | 8.88 | 8.39 | 8.79 | 0% | 2,392,276 | 2,073,104,413 |
| 2025-01-07 | 8.58 | 8.8 | 8.57 | 8.79 | +2.57% | 1,811,776 | 1,574,835,013 |
| 2025-01-06 | 8.77 | 8.86 | 8.48 | 8.57 | -2.72% | 2,166,222 | 1,866,944,602 |
| 2025-01-03 | 9.29 | 9.33 | 8.78 | 8.81 | -5.17% | 2,784,336 | 2,506,388,112 |
| 2025-01-02 | 9.6 | 9.71 | 9.17 | 9.29 | -3.73% | 2,747,547 | 2,594,240,826 |
| 2024-12-31 | 10.33 | 10.37 | 9.63 | 9.65 | -6.49% | 3,533,167 | 3,494,648,333 |
| 2024-12-30 | 10.65 | 10.79 | 10.23 | 10.32 | -4.27% | 3,378,444 | 3,529,372,002 |
| 2024-12-27 | 11.07 | 11.12 | 10.7 | 10.78 | -2.44% | 3,688,116 | 4,016,734,169 |
| 2024-12-26 | 10.8 | 11.24 | 10.65 | 11.05 | +1.56% | 4,256,791 | 4,683,075,751 |
| 2024-12-25 | 10.77 | 11.12 | 10.61 | 10.88 | -2.16% | 4,436,486 | 4,810,908,135 |
| 2024-12-24 | 10.16 | 11.24 | 10.15 | 11.12 | +8.81% | 7,266,425 | 7,950,102,324 |
| 2024-12-23 | 10.62 | 10.75 | 10.2 | 10.22 | -3.77% | 2,719,823 | 2,839,789,157 |
| 2024-12-20 | 10.51 | 10.87 | 10.44 | 10.62 | +1.05% | 3,015,737 | 3,217,766,206 |
| 2024-12-19 | 10.39 | 10.59 | 10.33 | 10.51 | 0% | 2,346,020 | 2,457,178,287 |
| 2024-12-18 | 10.23 | 10.65 | 10.15 | 10.51 | +2.14% | 3,014,933 | 3,168,259,225 |
| 2024-12-17 | 10.49 | 10.7 | 10.26 | 10.29 | -2.09% | 2,817,491 | 2,953,281,301 |
| 2024-12-16 | 10.62 | 10.74 | 10.22 | 10.51 | -1.04% | 3,476,754 | 3,637,622,556 |
| 2024-12-13 | 10.9 | 10.92 | 10.61 | 10.62 | -3.37% | 2,560,565 | 2,747,613,051 |
| 2024-12-12 | 11.05 | 11.1 | 10.82 | 10.99 | -0.54% | 2,500,252 | 2,734,728,462 |
| 2024-12-11 | 11.03 | 11.11 | 10.84 | 11.05 | 0% | 2,503,311 | 2,751,978,912 |
| 2024-12-10 | 11.18 | 11.45 | 11.01 | 11.05 | +2.13% | 4,427,322 | 4,967,046,735 |
| 2024-12-09 | 11.08 | 11.23 | 10.75 | 10.82 | -2.7% | 2,877,501 | 3,136,860,139 |
| 2024-12-06 | 11.23 | 11.36 | 10.92 | 11.12 | -1.16% | 3,960,704 | 4,414,081,841 |
| 2024-12-05 | 11.02 | 11.34 | 10.97 | 11.25 | +2.09% | 3,189,455 | 3,569,834,942 |
| 2024-12-04 | 11.19 | 11.38 | 10.96 | 11.02 | -2.65% | 3,479,899 | 3,877,294,212 |
| 2024-12-03 | 11.35 | 11.6 | 11.07 | 11.32 | +0.09% | 4,811,493 | 5,433,759,475 |
| 2024-12-02 | 10.77 | 11.5 | 10.75 | 11.31 | +4.63% | 5,512,812 | 6,159,820,217 |
| 2024-11-29 | 10.8 | 11.1 | 10.44 | 10.81 | -0.46% | 4,313,286 | 4,646,030,202 |
| 2024-11-28 | 11.22 | 11.25 | 10.83 | 10.86 | -3.04% | 3,458,608 | 3,818,181,851 |
| 2024-11-27 | 10.81 | 11.3 | 10.58 | 11.2 | +1.91% | 4,387,415 | 4,782,410,709 |
| 2024-11-26 | 11.31 | 11.66 | 10.98 | 10.99 | -3.93% | 4,378,153 | 4,941,840,770 |
| 2024-11-25 | 11.66 | 11.98 | 11.18 | 11.44 | -5.53% | 5,240,680 | 6,027,485,259 |
| 2024-11-22 | 13.27 | 13.3 | 12.09 | 12.11 | -9.69% | 8,767,438 | 11,152,140,676 |
| 2024-11-21 | 12.27 | 13.41 | 12.01 | 13.41 | +10.01% | 9,693,568 | 12,763,609,405 |
| 2024-11-20 | 11.86 | 12.48 | 11.72 | 12.19 | +0.83% | 5,766,263 | 6,954,591,768 |
| 2024-11-19 | 11.11 | 12.25 | 11.11 | 12.09 | +1.51% | 5,941,130 | 6,928,204,990 |
| 2024-11-18 | 12.89 | 12.89 | 11.91 | 11.91 | -9.98% | 5,491,822 | 6,634,119,413 |
| 2024-11-15 | 13.96 | 14.36 | 12.85 | 13.23 | -4.13% | 7,449,855 | 10,297,341,182 |
| 2024-11-14 | 13.01 | 14.2 | 12.8 | 13.8 | +4.78% | 7,992,659 | 10,837,962,943 |
| 2024-11-13 | 13.33 | 13.68 | 12.89 | 13.17 | -1.05% | 4,083,006 | 5,378,504,913 |
| 2024-11-12 | 12.86 | 13.43 | 12.77 | 13.31 | +2.54% | 5,646,096 | 7,473,458,387 |
| 2024-11-11 | 13 | 13.22 | 12.66 | 12.98 | -3.42% | 5,576,085 | 7,232,719,904 |
| 2024-11-08 | 13.27 | 13.88 | 12.65 | 13.44 | +1.36% | 8,678,504 | 11,590,728,261 |
| 2024-11-07 | 12.85 | 13.91 | 12 | 13.26 | +0.15% | 10,586,742 | 13,294,690,339 |
| 2024-11-06 | 14.3 | 14.3 | 13 | 13.24 | -8.25% | 9,137,181 | 12,546,223,579 |
| 2024-11-05 | 14.5 | 15.34 | 13.82 | 14.43 | -3.74% | 10,467,233 | 15,116,309,330 |
| 2024-11-04 | 13.38 | 15.5 | 13.35 | 14.99 | +1.08% | 12,553,240 | 17,888,580,055 |
| 2024-11-01 | 17.62 | 18.07 | 14.83 | 14.83 | -10.01% | 14,104,322 | 22,844,718,043 |
| 2024-10-31 | 16.48 | 16.48 | 14.98 | 16.48 | +10.01% | 4,019,956 | 6,570,781,248 |
| 2024-10-30 | 14 | 14.98 | 13.82 | 14.98 | +9.99% | 6,923,887 | 10,173,069,969 |
| 2024-10-29 | 13.62 | 13.62 | 12.88 | 13.62 | +10.02% | 5,206,544 | 7,062,985,430 |
| 2024-10-28 | 11.48 | 12.38 | 11.13 | 12.38 | +10.04% | 7,097,061 | 8,379,778,719 |
| 2024-10-25 | 10.6 | 11.84 | 10.27 | 11.25 | +2.37% | 12,938,545 | 14,292,479,852 |
| 2024-10-24 | 10.79 | 11.85 | 9.88 | 10.99 | +1.85% | 16,298,929 | 17,265,669,409 |
| 2024-10-23 | 10.18 | 10.79 | 9.98 | 10.79 | +9.99% | 12,416,367 | 13,174,002,502 |
| 2024-10-22 | 9.81 | 9.81 | 9.81 | 9.81 | +9.98% | 258,911 | 253,991,652 |
| 2024-10-21 | 8.92 | 8.92 | 8.92 | 8.92 | +9.99% | 229,227 | 204,470,761 |
| 2024-10-18 | 7.79 | 8.11 | 7.5 | 8.11 | +10.04% | 5,659,644 | 4,490,194,261 |
| 2024-10-17 | 6.91 | 7.37 | 6.7 | 7.37 | +10% | 11,640,012 | 8,334,354,984 |
| 2024-10-16 | 6.01 | 6.7 | 5.98 | 6.7 | +10.02% | 7,346,238 | 4,803,967,169 |
| 2024-10-15 | 6.1 | 6.31 | 5.96 | 6.09 | -1.46% | 4,155,518 | 2,552,853,989 |
| 2024-10-14 | 5.77 | 6.23 | 5.67 | 6.18 | +9.19% | 4,211,992 | 2,514,452,841 |
| 2024-10-11 | 5.81 | 5.86 | 5.56 | 5.66 | -3.58% | 2,249,423 | 1,278,773,301 |
| 2024-10-10 | 6.06 | 6.21 | 5.7 | 5.87 | -3.29% | 3,426,024 | 2,033,720,751 |
| 2024-10-09 | 6.5 | 6.68 | 6.04 | 6.07 | -6.62% | 4,948,236 | 3,135,617,454 |
| 2024-10-08 | 6.5 | 6.5 | 6.06 | 6.5 | +9.98% | 5,782,142 | 3,705,684,734 |
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：