股票概览
11.78
-0.84%
-0.1
11.88
开盘价
11.9
最高价
11.7
最低价
185,747
成交量
数据更新至: 2025-03-25
技术指标
12.04
MA5 (5日均线)
12.13
MA10 (10日均线)
11.96
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 | 11.88 | 11.9 | 11.7 | 11.78 | -0.84% | 185,747 | 218,841,597 |
| 2025-03-24 | 11.87 | 11.94 | 11.69 | 11.88 | -0.34% | 432,948 | 511,289,259 |
| 2025-03-21 | 12.15 | 12.23 | 11.87 | 11.92 | -2.21% | 546,071 | 658,377,450 |
| 2025-03-20 | 12.39 | 12.39 | 12.15 | 12.19 | -1.85% | 497,802 | 609,314,528 |
| 2025-03-19 | 12.34 | 12.53 | 12.31 | 12.42 | +0.32% | 532,961 | 662,412,219 |
| 2025-03-18 | 12.51 | 12.55 | 12.32 | 12.38 | -0.16% | 474,983 | 589,340,292 |
| 2025-03-17 | 12.43 | 12.46 | 12.28 | 12.4 | -1.51% | 865,991 | 1,070,292,211 |
| 2025-03-14 | 11.98 | 12.78 | 11.98 | 12.59 | +5.62% | 1,819,523 | 2,263,350,258 |
| 2025-03-13 | 11.8 | 12.29 | 11.76 | 11.92 | +0.51% | 731,133 | 875,507,052 |
| 2025-03-12 | 11.62 | 12.19 | 11.58 | 11.86 | +2.24% | 731,485 | 867,278,654 |
| 2025-03-11 | 11.48 | 11.63 | 11.44 | 11.6 | 0% | 317,700 | 366,589,921 |
| 2025-03-10 | 11.7 | 11.74 | 11.51 | 11.6 | -1.28% | 374,962 | 434,502,364 |
| 2025-03-07 | 11.95 | 11.98 | 11.72 | 11.75 | -2.25% | 526,347 | 622,210,734 |
| 2025-03-06 | 11.68 | 12.24 | 11.68 | 12.02 | +3.26% | 988,496 | 1,183,433,733 |
| 2025-03-05 | 11.59 | 11.7 | 11.45 | 11.64 | +0.09% | 475,393 | 550,397,053 |
| 2025-03-04 | 11.53 | 11.7 | 11.52 | 11.63 | +0.17% | 400,541 | 465,818,416 |
| 2025-03-03 | 11.8 | 11.97 | 11.5 | 11.61 | -2.03% | 783,207 | 919,796,308 |
| 2025-02-28 | 12.01 | 12.6 | 11.75 | 11.85 | -1.9% | 1,346,349 | 1,648,236,276 |
| 2025-02-27 | 11.88 | 12.15 | 11.72 | 12.08 | +0.58% | 881,717 | 1,050,914,553 |
| 2025-02-26 | 11.61 | 12.04 | 11.55 | 12.01 | +3.36% | 802,918 | 946,429,476 |
| 2025-02-25 | 11.72 | 11.88 | 11.6 | 11.62 | -2.43% | 557,744 | 653,395,459 |
| 2025-02-24 | 11.86 | 12.16 | 11.82 | 11.91 | -0.08% | 805,781 | 962,049,330 |
| 2025-02-21 | 11.88 | 12 | 11.7 | 11.92 | -0.33% | 970,057 | 1,148,634,951 |
| 2025-02-20 | 11.7 | 12.19 | 11.7 | 11.96 | +0.84% | 873,765 | 1,045,273,589 |
| 2025-02-19 | 11.31 | 12.06 | 11.3 | 11.86 | +4.31% | 1,171,340 | 1,375,601,772 |
| 2025-02-18 | 11.55 | 11.89 | 11.34 | 11.37 | -1.98% | 856,996 | 988,004,767 |
| 2025-02-17 | 11.89 | 11.99 | 11.52 | 11.6 | +3.85% | 1,670,776 | 1,965,127,188 |
| 2025-02-14 | 11.1 | 11.24 | 11.07 | 11.17 | +0.36% | 320,978 | 358,097,364 |
| 2025-02-13 | 11.29 | 11.36 | 11.1 | 11.13 | -1.42% | 507,956 | 569,000,701 |
| 2025-02-12 | 11.1 | 11.31 | 11.06 | 11.29 | +1.53% | 413,496 | 462,154,224 |
| 2025-02-11 | 11.15 | 11.2 | 10.98 | 11.12 | -0.63% | 364,287 | 403,870,668 |
| 2025-02-10 | 11.17 | 11.33 | 11.11 | 11.19 | -0.09% | 447,005 | 500,413,087 |
| 2025-02-07 | 10.8 | 11.42 | 10.77 | 11.2 | +3.32% | 814,647 | 908,600,027 |
| 2025-02-06 | 10.57 | 10.88 | 10.53 | 10.84 | +2.26% | 418,028 | 449,367,125 |
| 2025-02-05 | 10.72 | 10.73 | 10.54 | 10.6 | -0.19% | 303,893 | 323,160,522 |
| 2025-01-27 | 11.1 | 11.1 | 10.61 | 10.62 | -3.8% | 513,626 | 555,241,940 |
| 2025-01-24 | 10.92 | 11.14 | 10.91 | 11.04 | +0.64% | 454,356 | 502,323,609 |
| 2025-01-23 | 11.1 | 11.3 | 10.96 | 10.97 | +1.11% | 735,994 | 818,519,002 |
| 2025-01-22 | 10.86 | 10.93 | 10.76 | 10.85 | -0.55% | 313,397 | 339,267,804 |
| 2025-01-21 | 11.01 | 11.06 | 10.82 | 10.91 | -0.27% | 385,680 | 421,387,214 |
| 2025-01-20 | 11.05 | 11.13 | 10.91 | 10.94 | +0.18% | 450,989 | 495,073,709 |
| 2025-01-17 | 10.72 | 11.01 | 10.7 | 10.92 | +1.3% | 553,408 | 602,719,153 |
| 2025-01-16 | 10.9 | 11.04 | 10.65 | 10.78 | -0.46% | 513,906 | 556,526,288 |
| 2025-01-15 | 10.93 | 10.98 | 10.79 | 10.83 | -2.26% | 490,785 | 533,621,323 |
| 2025-01-14 | 10.63 | 11.08 | 10.53 | 11.08 | +4.82% | 915,699 | 992,501,569 |
| 2025-01-13 | 10.31 | 10.78 | 10.3 | 10.57 | +0.28% | 541,344 | 573,802,328 |
| 2025-01-10 | 10.62 | 10.95 | 10.52 | 10.54 | -1.13% | 639,253 | 687,090,526 |
| 2025-01-09 | 10.8 | 10.87 | 10.62 | 10.66 | -2.02% | 585,377 | 628,072,902 |
| 2025-01-08 | 10.23 | 11.46 | 10.06 | 10.88 | +4.02% | 1,097,562 | 1,156,799,265 |
| 2025-01-07 | 10.46 | 10.67 | 10.26 | 10.46 | +4.29% | 856,974 | 893,405,304 |
| 2025-01-06 | 9.94 | 10.13 | 9.92 | 10.03 | -0.3% | 358,960 | 359,395,452 |
| 2025-01-03 | 10.37 | 10.41 | 10.05 | 10.06 | -2.8% | 454,917 | 463,891,015 |
| 2025-01-02 | 11.02 | 11.02 | 10.2 | 10.35 | -5.99% | 739,602 | 783,901,554 |
| 2024-12-31 | 11.74 | 11.77 | 11 | 11.01 | -6.38% | 685,200 | 776,248,252 |
| 2024-12-30 | 11.71 | 11.79 | 11.67 | 11.76 | +0.17% | 332,886 | 390,597,842 |
| 2024-12-27 | 11.84 | 11.99 | 11.68 | 11.74 | -0.76% | 586,120 | 692,485,896 |
| 2024-12-26 | 11.55 | 11.87 | 11.49 | 11.83 | +1.81% | 552,170 | 646,229,434 |
| 2024-12-25 | 11.45 | 11.65 | 11.38 | 11.62 | +1.57% | 533,197 | 615,388,838 |
| 2024-12-24 | 11.27 | 11.45 | 11.23 | 11.44 | +2.05% | 325,629 | 369,876,760 |
| 2024-12-23 | 11.4 | 11.6 | 11.21 | 11.21 | -2.01% | 398,449 | 453,922,764 |
| 2024-12-20 | 11.37 | 11.53 | 11.36 | 11.44 | +0.62% | 294,971 | 338,009,882 |
| 2024-12-19 | 11.28 | 11.41 | 11.21 | 11.37 | +0.26% | 278,543 | 315,156,217 |
| 2024-12-18 | 11.37 | 11.42 | 11.31 | 11.34 | 0% | 239,925 | 272,264,259 |
| 2024-12-17 | 11.38 | 11.5 | 11.31 | 11.34 | -1.13% | 399,382 | 455,147,118 |
| 2024-12-16 | 11.61 | 11.65 | 11.42 | 11.47 | -1.8% | 388,936 | 447,419,401 |
| 2024-12-13 | 11.95 | 11.96 | 11.64 | 11.68 | -3.31% | 714,332 | 841,367,535 |
| 2024-12-12 | 11.92 | 12.24 | 11.8 | 12.08 | +1.26% | 712,025 | 855,762,051 |
| 2024-12-11 | 11.98 | 12.15 | 11.82 | 11.93 | -1.4% | 728,505 | 870,818,483 |
| 2024-12-10 | 12.3 | 12.73 | 12.03 | 12.1 | +3.15% | 1,466,659 | 1,810,000,171 |
| 2024-12-09 | 11.58 | 11.88 | 11.56 | 11.73 | +0.69% | 617,610 | 722,693,145 |
| 2024-12-06 | 11.45 | 11.79 | 11.33 | 11.65 | +1.84% | 650,776 | 754,786,078 |
| 2024-12-05 | 11.31 | 11.52 | 11.27 | 11.44 | +0.97% | 367,915 | 420,072,305 |
| 2024-12-04 | 11.43 | 11.54 | 11.23 | 11.33 | -1.48% | 420,881 | 479,211,779 |
| 2024-12-03 | 11.58 | 11.64 | 11.33 | 11.5 | -0.61% | 515,829 | 590,987,345 |
| 2024-12-02 | 11.32 | 11.7 | 11.29 | 11.57 | +1.67% | 634,842 | 732,398,588 |
| 2024-11-29 | 11.13 | 11.66 | 11.04 | 11.38 | +1.97% | 852,273 | 968,950,954 |
| 2024-11-28 | 11.25 | 11.3 | 11.13 | 11.16 | -0.71% | 443,249 | 496,563,334 |
| 2024-11-27 | 11.01 | 11.24 | 10.93 | 11.24 | +1.9% | 531,376 | 589,770,509 |
| 2024-11-26 | 11 | 11.27 | 10.93 | 11.03 | +0.46% | 446,956 | 496,761,796 |
| 2024-11-25 | 11.07 | 11.17 | 10.77 | 10.98 | -0.9% | 568,980 | 621,792,170 |
| 2024-11-22 | 11.7 | 11.7 | 11.07 | 11.08 | -5.54% | 742,156 | 846,124,145 |
| 2024-11-21 | 11.63 | 11.81 | 11.59 | 11.73 | +0.6% | 641,597 | 751,471,683 |
| 2024-11-20 | 11.5 | 11.76 | 11.44 | 11.66 | +0.52% | 625,571 | 728,633,421 |
| 2024-11-19 | 11.43 | 11.66 | 11.31 | 11.6 | +2.75% | 724,546 | 829,922,714 |
| 2024-11-18 | 11.63 | 11.71 | 11.2 | 11.29 | -3.26% | 766,328 | 877,677,064 |
| 2024-11-15 | 12.15 | 12.26 | 11.66 | 11.67 | -4.27% | 903,373 | 1,077,621,354 |
| 2024-11-14 | 12.36 | 12.54 | 12.15 | 12.19 | -1.85% | 692,592 | 855,762,849 |
| 2024-11-13 | 12.58 | 12.72 | 12.28 | 12.42 | -1.97% | 868,119 | 1,081,505,651 |
| 2024-11-12 | 13 | 13.33 | 12.51 | 12.67 | -3.13% | 1,297,237 | 1,666,422,089 |
| 2024-11-11 | 12.83 | 13.46 | 12.83 | 13.08 | +2.03% | 1,514,611 | 1,998,248,595 |
| 2024-11-08 | 13.75 | 13.85 | 12.78 | 12.82 | -4.9% | 1,791,332 | 2,352,019,221 |
| 2024-11-07 | 12.5 | 14.12 | 12.4 | 13.48 | +3.85% | 2,544,939 | 3,351,530,265 |
| 2024-11-06 | 13.63 | 14.12 | 12.8 | 12.98 | -5.67% | 3,272,665 | 4,351,124,721 |
| 2024-11-05 | 12.66 | 13.76 | 12.07 | 13.76 | +9.99% | 3,893,658 | 5,134,845,959 |
| 2024-11-04 | 11.85 | 12.51 | 11.73 | 12.51 | +10.03% | 2,633,495 | 3,255,952,552 |
| 2024-11-01 | 11.15 | 12 | 11.15 | 11.37 | +3.65% | 2,031,192 | 2,354,062,642 |
| 2024-10-31 | 10.65 | 11.14 | 10.55 | 10.97 | +3.98% | 1,420,224 | 1,553,451,092 |
| 2024-10-30 | 10.4 | 10.67 | 10.32 | 10.55 | +1.34% | 692,591 | 726,441,478 |
| 2024-10-29 | 10.6 | 10.71 | 10.37 | 10.41 | -1.14% | 669,374 | 704,142,127 |
| 2024-10-28 | 10.4 | 10.75 | 10.32 | 10.53 | +1.74% | 753,735 | 794,564,556 |
| 2024-10-25 | 10.23 | 10.49 | 10.22 | 10.35 | +1.17% | 512,605 | 529,558,271 |
| 2024-10-24 | 10.22 | 10.37 | 10.14 | 10.23 | 0% | 444,758 | 454,986,864 |
| 2024-10-23 | 10.34 | 10.47 | 10.2 | 10.23 | -1.06% | 669,160 | 691,585,688 |
| 2024-10-22 | 10.22 | 10.4 | 10.22 | 10.34 | +0.68% | 535,349 | 551,459,683 |
| 2024-10-21 | 10.3 | 10.41 | 10.11 | 10.27 | -1.72% | 936,722 | 962,292,815 |
| 2024-10-18 | 10.03 | 10.87 | 9.94 | 10.45 | +4.19% | 1,391,444 | 1,437,136,936 |
| 2024-10-17 | 10.2 | 10.4 | 10.02 | 10.03 | -0.99% | 643,043 | 655,026,345 |
| 2024-10-16 | 9.91 | 10.35 | 9.89 | 10.13 | +0.4% | 786,765 | 797,826,824 |
| 2024-10-15 | 10.33 | 10.47 | 10.06 | 10.09 | -6.23% | 1,172,432 | 1,206,337,568 |
| 2024-10-14 | 10.69 | 10.88 | 10.26 | 10.76 | +6.01% | 1,844,729 | 1,956,683,092 |
| 2024-10-11 | 10.22 | 10.48 | 10.01 | 10.15 | -2.4% | 881,942 | 901,162,020 |
| 2024-10-10 | 10.9 | 11.13 | 10.15 | 10.4 | -4.15% | 1,293,805 | 1,356,226,580 |
| 2024-10-09 | 11.44 | 11.98 | 10.85 | 10.85 | -9.96% | 2,025,216 | 2,294,949,711 |
| 2024-10-08 | 12.05 | 12.05 | 11.5 | 12.05 | +10.05% | 2,109,608 | 2,530,940,656 |
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：