股票概览
11.13
-0.09%
-0.01
11.14
开盘价
11.29
最高价
11.03
最低价
231,712
成交量
数据更新至: 2025-03-25
技术指标
11.45
MA5 (5日均线)
11.81
MA10 (10日均线)
10.98
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 | 11.14 | 11.29 | 11.03 | 11.13 | -0.09% | 231,712 | 258,900,655 |
| 2025-03-24 | 11.3 | 11.47 | 10.93 | 11.14 | -2.02% | 408,090 | 454,154,078 |
| 2025-03-21 | 11.8 | 11.95 | 11.34 | 11.37 | -5.17% | 537,386 | 622,329,003 |
| 2025-03-20 | 11.59 | 12.13 | 11.54 | 11.99 | +3.18% | 771,004 | 915,646,582 |
| 2025-03-19 | 11.58 | 11.78 | 11.41 | 11.62 | -0.43% | 539,088 | 625,184,846 |
| 2025-03-18 | 11.8 | 12.16 | 11.56 | 11.67 | -2.1% | 709,965 | 834,527,761 |
| 2025-03-17 | 11.8 | 12.37 | 11.71 | 11.92 | +0.34% | 969,370 | 1,165,014,160 |
| 2025-03-14 | 12.55 | 12.58 | 11.88 | 11.88 | -10% | 1,497,433 | 1,796,841,624 |
| 2025-03-13 | 12.8 | 13.4 | 12.37 | 13.2 | +8.2% | 1,628,374 | 2,082,175,569 |
| 2025-03-12 | 11.88 | 12.2 | 11.55 | 12.2 | +10.01% | 762,048 | 917,538,082 |
| 2025-03-11 | 9.98 | 11.09 | 9.87 | 11.09 | +10.02% | 487,694 | 525,055,774 |
| 2025-03-10 | 10.38 | 10.38 | 10.07 | 10.08 | -0.59% | 226,701 | 230,691,821 |
| 2025-03-07 | 10.03 | 10.27 | 9.97 | 10.14 | +0.8% | 239,869 | 242,998,966 |
| 2025-03-06 | 10.21 | 10.23 | 9.93 | 10.06 | -0.79% | 264,382 | 265,431,912 |
| 2025-03-05 | 10 | 10.47 | 9.99 | 10.14 | -0.2% | 266,829 | 269,934,160 |
| 2025-03-04 | 9.7 | 10.51 | 9.65 | 10.16 | +5.72% | 395,274 | 403,096,853 |
| 2025-03-03 | 9.55 | 9.83 | 9.55 | 9.61 | +0.42% | 163,885 | 158,626,177 |
| 2025-02-28 | 9.94 | 10.01 | 9.54 | 9.57 | -4.68% | 316,622 | 307,957,513 |
| 2025-02-27 | 10.65 | 10.68 | 9.89 | 10.04 | -5.46% | 474,227 | 481,800,529 |
| 2025-02-26 | 10.41 | 10.66 | 10.37 | 10.62 | +2.02% | 337,078 | 355,261,150 |
| 2025-02-25 | 10.35 | 10.59 | 10.26 | 10.41 | -0.29% | 214,223 | 223,617,755 |
| 2025-02-24 | 10.5 | 10.74 | 10.33 | 10.44 | -1.69% | 286,657 | 301,302,900 |
| 2025-02-21 | 10.65 | 10.82 | 10.48 | 10.62 | -0.56% | 256,616 | 272,373,074 |
| 2025-02-20 | 10.57 | 10.86 | 10.35 | 10.68 | +0.28% | 413,992 | 438,189,656 |
| 2025-02-19 | 10.2 | 10.73 | 10.2 | 10.65 | +3.4% | 553,471 | 583,639,456 |
| 2025-02-18 | 9.79 | 10.73 | 9.78 | 10.3 | +4.67% | 737,294 | 767,983,533 |
| 2025-02-17 | 9.82 | 10.12 | 9.74 | 9.84 | -0.51% | 249,241 | 246,736,085 |
| 2025-02-14 | 9.7 | 9.95 | 9.65 | 9.89 | +1.96% | 285,607 | 279,297,192 |
| 2025-02-13 | 10 | 10.14 | 9.7 | 9.7 | -3.77% | 395,349 | 389,560,175 |
| 2025-02-12 | 9.95 | 10.38 | 9.91 | 10.08 | +0.3% | 368,689 | 374,134,354 |
| 2025-02-11 | 10.1 | 10.27 | 9.96 | 10.05 | -1.37% | 432,586 | 436,736,180 |
| 2025-02-10 | 10.17 | 10.31 | 9.91 | 10.19 | +2.21% | 623,707 | 630,962,700 |
| 2025-02-07 | 10.02 | 10.18 | 9.76 | 9.97 | +2.26% | 956,459 | 952,347,897 |
| 2025-02-06 | 8.88 | 9.75 | 8.87 | 9.75 | +10.05% | 655,355 | 620,086,678 |
| 2025-02-05 | 8.82 | 8.96 | 8.74 | 8.86 | +1.96% | 199,304 | 176,733,201 |
| 2025-01-27 | 8.88 | 8.94 | 8.69 | 8.69 | -1.36% | 175,667 | 153,979,472 |
| 2025-01-24 | 8.75 | 8.88 | 8.74 | 8.81 | 0% | 194,914 | 171,627,818 |
| 2025-01-23 | 8.76 | 9.09 | 8.76 | 8.81 | +1.26% | 314,712 | 281,178,610 |
| 2025-01-22 | 8.95 | 8.99 | 8.67 | 8.7 | -3.44% | 247,099 | 216,947,475 |
| 2025-01-21 | 9.02 | 9.12 | 8.88 | 9.01 | 0% | 234,725 | 211,153,512 |
| 2025-01-20 | 9 | 9.27 | 8.95 | 9.01 | -0.11% | 349,277 | 316,687,477 |
| 2025-01-17 | 8.99 | 9.07 | 8.78 | 9.02 | +0.89% | 349,073 | 311,521,422 |
| 2025-01-16 | 9.19 | 9.24 | 8.83 | 8.94 | -2.72% | 522,900 | 471,630,201 |
| 2025-01-15 | 9.16 | 9.49 | 9.06 | 9.19 | 0% | 745,464 | 691,387,236 |
| 2025-01-14 | 8.7 | 9.47 | 8.69 | 9.19 | +3.49% | 923,801 | 835,474,477 |
| 2025-01-13 | 8.38 | 9.26 | 8.37 | 8.88 | +3.26% | 1,023,399 | 899,288,871 |
| 2025-01-10 | 7.8 | 8.6 | 7.8 | 8.6 | +9.97% | 729,454 | 613,003,241 |
| 2025-01-09 | 7.81 | 7.92 | 7.71 | 7.82 | +0.13% | 133,826 | 104,678,251 |
| 2025-01-08 | 7.89 | 7.92 | 7.64 | 7.81 | -1.51% | 154,741 | 120,434,774 |
| 2025-01-07 | 7.9 | 7.95 | 7.85 | 7.93 | +0.51% | 106,922 | 84,466,220 |
| 2025-01-06 | 7.88 | 8.03 | 7.84 | 7.89 | +0.25% | 120,648 | 95,472,485 |
| 2025-01-03 | 8.11 | 8.15 | 7.85 | 7.87 | -2.72% | 183,253 | 146,428,117 |
| 2025-01-02 | 8.4 | 8.43 | 8.01 | 8.09 | -4.82% | 267,277 | 219,999,614 |
| 2024-12-31 | 8.72 | 8.79 | 8.48 | 8.5 | -2.86% | 211,267 | 181,906,128 |
| 2024-12-30 | 8.9 | 8.95 | 8.68 | 8.75 | -1.13% | 241,728 | 211,774,049 |
| 2024-12-27 | 8.55 | 8.95 | 8.5 | 8.85 | +4.36% | 418,921 | 366,854,915 |
| 2024-12-26 | 8.55 | 8.59 | 8.47 | 8.48 | -1.28% | 178,953 | 152,476,293 |
| 2024-12-25 | 8.7 | 8.74 | 8.49 | 8.59 | -2.05% | 242,083 | 207,725,646 |
| 2024-12-24 | 8.6 | 8.95 | 8.56 | 8.77 | +3.79% | 427,551 | 374,307,909 |
| 2024-12-23 | 8.54 | 8.69 | 8.41 | 8.45 | -0.94% | 274,258 | 234,503,362 |
| 2024-12-20 | 8.54 | 8.61 | 8.46 | 8.53 | +0.12% | 178,694 | 152,308,557 |
| 2024-12-19 | 8.44 | 8.62 | 8.38 | 8.52 | -0.35% | 192,469 | 163,537,977 |
| 2024-12-18 | 8.59 | 8.67 | 8.52 | 8.55 | +0.35% | 196,494 | 168,737,564 |
| 2024-12-17 | 8.65 | 8.73 | 8.5 | 8.52 | -1.5% | 265,447 | 227,841,044 |
| 2024-12-16 | 8.81 | 8.88 | 8.55 | 8.65 | -2.48% | 425,952 | 369,537,016 |
| 2024-12-13 | 9.01 | 9.19 | 8.87 | 8.87 | -2.95% | 631,119 | 567,096,139 |
| 2024-12-12 | 9.09 | 9.28 | 8.91 | 9.14 | +0.66% | 711,386 | 644,529,926 |
| 2024-12-11 | 8.75 | 9.33 | 8.68 | 9.08 | +2.83% | 946,846 | 859,346,761 |
| 2024-12-10 | 9.01 | 9.66 | 8.79 | 8.83 | +0.57% | 1,301,674 | 1,185,045,541 |
| 2024-12-09 | 8.15 | 8.78 | 8.09 | 8.78 | +10.03% | 534,010 | 459,269,621 |
| 2024-12-06 | 7.95 | 8.01 | 7.9 | 7.98 | +1.01% | 160,132 | 127,513,664 |
| 2024-12-05 | 7.84 | 7.97 | 7.8 | 7.9 | +1.02% | 135,842 | 106,907,856 |
| 2024-12-04 | 7.87 | 7.92 | 7.8 | 7.82 | -0.76% | 114,224 | 89,654,124 |
| 2024-12-03 | 7.89 | 7.92 | 7.82 | 7.88 | -0.13% | 101,529 | 79,818,832 |
| 2024-12-02 | 7.82 | 7.91 | 7.82 | 7.89 | +1.02% | 137,723 | 108,383,239 |
| 2024-11-29 | 7.75 | 7.84 | 7.71 | 7.81 | +0.77% | 100,056 | 77,939,363 |
| 2024-11-28 | 7.8 | 7.83 | 7.73 | 7.75 | -0.51% | 104,740 | 81,480,310 |
| 2024-11-27 | 7.71 | 7.8 | 7.58 | 7.79 | +0.78% | 112,361 | 86,547,102 |
| 2024-11-26 | 7.77 | 7.79 | 7.69 | 7.73 | -0.51% | 105,486 | 81,536,630 |
| 2024-11-25 | 7.81 | 7.82 | 7.68 | 7.77 | -0.51% | 114,194 | 88,501,627 |
| 2024-11-22 | 8.04 | 8.04 | 7.8 | 7.81 | -2.86% | 161,633 | 128,315,592 |
| 2024-11-21 | 8.05 | 8.08 | 7.95 | 8.04 | -0.37% | 92,917 | 74,503,633 |
| 2024-11-20 | 8 | 8.09 | 7.96 | 8.07 | +1% | 112,676 | 90,591,747 |
| 2024-11-19 | 7.98 | 8.03 | 7.89 | 7.99 | +0.5% | 120,150 | 95,523,910 |
| 2024-11-18 | 7.96 | 8.09 | 7.9 | 7.95 | +0.25% | 146,894 | 117,419,536 |
| 2024-11-15 | 7.98 | 8.07 | 7.93 | 7.93 | -1.12% | 126,526 | 101,295,005 |
| 2024-11-14 | 8.18 | 8.21 | 8 | 8.02 | -2.31% | 159,889 | 129,230,449 |
| 2024-11-13 | 8.22 | 8.29 | 8.11 | 8.21 | -0.36% | 147,204 | 120,371,288 |
| 2024-11-12 | 8.42 | 8.43 | 8.18 | 8.24 | -2.02% | 248,008 | 206,313,726 |
| 2024-11-11 | 8.35 | 8.43 | 8.26 | 8.41 | +0.96% | 287,065 | 239,927,975 |
| 2024-11-08 | 8.31 | 8.36 | 8.21 | 8.33 | +0.6% | 301,712 | 250,248,818 |
| 2024-11-07 | 8.21 | 8.3 | 8.13 | 8.28 | -0.12% | 252,077 | 207,072,571 |
| 2024-11-06 | 8.32 | 8.37 | 8.19 | 8.29 | -0.12% | 256,547 | 212,377,137 |
| 2024-11-05 | 8.06 | 8.3 | 8.05 | 8.3 | +3.23% | 274,215 | 225,548,260 |
| 2024-11-04 | 7.93 | 8.05 | 7.91 | 8.04 | +1.26% | 140,464 | 112,352,542 |
| 2024-11-01 | 8.01 | 8.07 | 7.82 | 7.94 | -1.24% | 182,856 | 145,109,494 |
| 2024-10-31 | 8.01 | 8.05 | 7.93 | 8.04 | +0.75% | 152,550 | 122,163,315 |
| 2024-10-30 | 7.92 | 8.05 | 7.9 | 7.98 | +0.76% | 147,228 | 117,493,453 |
| 2024-10-29 | 8.08 | 8.12 | 7.92 | 7.92 | -1.86% | 184,254 | 147,245,105 |
| 2024-10-28 | 7.98 | 8.11 | 7.96 | 8.07 | +1.64% | 225,941 | 181,530,896 |
| 2024-10-25 | 7.88 | 7.95 | 7.85 | 7.94 | +0.25% | 152,691 | 120,709,539 |
| 2024-10-24 | 7.97 | 8.01 | 7.9 | 7.92 | -1.25% | 120,147 | 95,312,730 |
| 2024-10-23 | 7.9 | 8.12 | 7.89 | 8.02 | +1.39% | 216,026 | 173,274,839 |
| 2024-10-22 | 7.97 | 7.97 | 7.86 | 7.91 | -0.75% | 151,126 | 119,363,506 |
| 2024-10-21 | 7.95 | 8.05 | 7.87 | 7.97 | +1.4% | 196,503 | 156,652,426 |
| 2024-10-18 | 7.69 | 7.97 | 7.59 | 7.86 | +2.08% | 218,093 | 169,682,686 |
| 2024-10-17 | 7.77 | 7.86 | 7.68 | 7.7 | -1.03% | 126,691 | 98,486,949 |
| 2024-10-16 | 7.75 | 7.91 | 7.72 | 7.78 | -1.02% | 144,293 | 112,579,875 |
| 2024-10-15 | 7.83 | 7.98 | 7.71 | 7.86 | +0.13% | 200,448 | 157,867,892 |
| 2024-10-14 | 7.73 | 7.93 | 7.65 | 7.85 | +3.02% | 194,853 | 152,272,419 |
| 2024-10-11 | 7.95 | 7.95 | 7.55 | 7.62 | -4.27% | 175,794 | 135,588,297 |
| 2024-10-10 | 7.99 | 8.11 | 7.77 | 7.96 | +1.02% | 225,600 | 179,601,349 |
| 2024-10-09 | 8.3 | 8.3 | 7.85 | 7.88 | -5.97% | 332,209 | 266,688,341 |
| 2024-10-08 | 8.69 | 8.69 | 7.98 | 8.38 | +6.08% | 483,882 | 405,073,066 |
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：