股票概览
10.73
-3.07%
-0.34
10.91
开盘价
10.97
最高价
10.7
最低价
554,734
成交量
数据更新至: 2025-03-25
技术指标
11.02
MA5 (5日均线)
11.21
MA10 (10日均线)
11.37
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 | 10.91 | 10.97 | 10.7 | 10.73 | -3.07% | 554,734 | 598,951,166 |
| 2025-03-24 | 10.89 | 11.1 | 10.68 | 11.07 | +2.03% | 1,087,042 | 1,187,796,566 |
| 2025-03-21 | 11.13 | 11.16 | 10.85 | 10.85 | -3.04% | 1,059,584 | 1,161,941,100 |
| 2025-03-20 | 11.25 | 11.33 | 11.16 | 11.19 | -0.71% | 573,207 | 643,846,986 |
| 2025-03-19 | 11.45 | 11.46 | 11.23 | 11.27 | -1.57% | 719,646 | 812,000,836 |
| 2025-03-18 | 11.45 | 11.58 | 11.38 | 11.45 | +0.62% | 794,032 | 910,983,535 |
| 2025-03-17 | 11.43 | 11.5 | 11.33 | 11.38 | -0.35% | 698,676 | 796,577,247 |
| 2025-03-14 | 11.27 | 11.45 | 11.23 | 11.42 | +1.51% | 856,455 | 973,514,936 |
| 2025-03-13 | 11.43 | 11.48 | 11.13 | 11.25 | -2.34% | 995,427 | 1,122,619,958 |
| 2025-03-12 | 11.56 | 11.63 | 11.47 | 11.52 | +0.26% | 910,378 | 1,052,099,580 |
| 2025-03-11 | 11.35 | 11.51 | 11.3 | 11.49 | -0.43% | 833,494 | 950,695,572 |
| 2025-03-10 | 11.6 | 11.68 | 11.43 | 11.54 | -2.04% | 1,155,520 | 1,331,712,086 |
| 2025-03-07 | 11.97 | 12.12 | 11.69 | 11.78 | -1.59% | 2,061,964 | 2,456,805,356 |
| 2025-03-06 | 11.55 | 12.12 | 11.52 | 11.97 | +5.37% | 2,905,571 | 3,445,020,928 |
| 2025-03-05 | 11.3 | 11.44 | 11.2 | 11.36 | +0.09% | 1,058,087 | 1,196,845,759 |
| 2025-03-04 | 11.26 | 11.45 | 11.22 | 11.35 | +1.16% | 1,146,844 | 1,301,690,365 |
| 2025-03-03 | 11.15 | 11.41 | 11 | 11.22 | +1.08% | 1,130,477 | 1,271,379,169 |
| 2025-02-28 | 11.55 | 11.64 | 11.08 | 11.1 | -4.72% | 1,505,643 | 1,706,466,917 |
| 2025-02-27 | 11.82 | 11.93 | 11.39 | 11.65 | -1.77% | 1,785,595 | 2,080,679,917 |
| 2025-02-26 | 11.9 | 11.97 | 11.73 | 11.86 | -0.42% | 1,580,398 | 1,866,794,808 |
| 2025-02-25 | 11.7 | 12.32 | 11.7 | 11.91 | -1.49% | 2,427,794 | 2,900,344,524 |
| 2025-02-24 | 12.17 | 12.28 | 11.95 | 12.09 | -1.39% | 2,010,122 | 2,427,797,143 |
| 2025-02-21 | 11.96 | 12.36 | 11.81 | 12.26 | +3.03% | 3,243,128 | 3,932,558,172 |
| 2025-02-20 | 12 | 12 | 11.75 | 11.9 | -0.83% | 1,780,616 | 2,113,505,604 |
| 2025-02-19 | 11.74 | 12.04 | 11.7 | 12 | +2.21% | 2,234,886 | 2,658,463,130 |
| 2025-02-18 | 12.4 | 12.47 | 11.67 | 11.74 | -6.08% | 3,142,812 | 3,780,508,005 |
| 2025-02-17 | 12.88 | 13.06 | 12.39 | 12.5 | -3.4% | 3,538,921 | 4,480,760,635 |
| 2025-02-14 | 12.76 | 13.13 | 12.57 | 12.94 | +1.41% | 3,003,869 | 3,871,198,182 |
| 2025-02-13 | 13.18 | 13.28 | 12.67 | 12.76 | -3.26% | 3,377,840 | 4,362,291,210 |
| 2025-02-12 | 12.99 | 13.41 | 12.99 | 13.19 | +0.38% | 3,418,161 | 4,521,187,681 |
| 2025-02-11 | 13.7 | 13.71 | 13.09 | 13.14 | -6.48% | 4,368,043 | 5,858,406,385 |
| 2025-02-10 | 13.01 | 14.4 | 12.9 | 14.05 | +6.44% | 5,512,430 | 7,493,122,558 |
| 2025-02-07 | 12.84 | 13.72 | 12.63 | 13.2 | +0.15% | 6,339,022 | 8,347,981,475 |
| 2025-02-06 | 12.5 | 13.4 | 12.36 | 13.18 | +7.94% | 6,795,357 | 8,755,731,201 |
| 2025-02-05 | 12.21 | 12.21 | 12.21 | 12.21 | +10% | 496,706 | 606,478,221 |
| 2025-01-27 | 10.8 | 11.37 | 10.58 | 11.1 | +7.35% | 3,644,232 | 4,047,661,561 |
| 2025-01-24 | 9.9 | 10.45 | 9.84 | 10.34 | +4.44% | 1,767,733 | 1,807,247,894 |
| 2025-01-23 | 10.1 | 10.3 | 9.9 | 9.9 | -0.9% | 1,074,584 | 1,086,494,489 |
| 2025-01-22 | 10.05 | 10.07 | 9.92 | 9.99 | -0.99% | 596,647 | 596,359,520 |
| 2025-01-21 | 10.11 | 10.17 | 9.92 | 10.09 | +0.8% | 781,868 | 785,482,724 |
| 2025-01-20 | 10.1 | 10.19 | 9.88 | 10.01 | -1.38% | 1,053,853 | 1,057,750,195 |
| 2025-01-17 | 10.12 | 10.24 | 10.06 | 10.15 | -0.39% | 737,239 | 748,702,965 |
| 2025-01-16 | 10.28 | 10.46 | 10.06 | 10.19 | -0.29% | 1,158,917 | 1,187,434,023 |
| 2025-01-15 | 10.31 | 10.4 | 10.15 | 10.22 | -0.49% | 1,312,668 | 1,345,566,566 |
| 2025-01-14 | 9.68 | 10.34 | 9.61 | 10.27 | +7.09% | 1,879,915 | 1,893,983,711 |
| 2025-01-13 | 9.5 | 9.69 | 9.4 | 9.59 | -0.83% | 856,262 | 818,683,309 |
| 2025-01-10 | 9.91 | 10.05 | 9.65 | 9.67 | -2.72% | 1,510,046 | 1,484,273,481 |
| 2025-01-09 | 9.49 | 10.14 | 9.49 | 9.94 | +4.08% | 2,352,360 | 2,331,858,713 |
| 2025-01-08 | 9.54 | 9.65 | 9.26 | 9.55 | -0.52% | 1,279,436 | 1,215,066,172 |
| 2025-01-07 | 9.43 | 9.64 | 9.36 | 9.6 | +1.8% | 1,155,549 | 1,100,449,589 |
| 2025-01-06 | 9.38 | 9.55 | 9.21 | 9.43 | +0.21% | 1,292,581 | 1,217,177,219 |
| 2025-01-03 | 9.94 | 10.02 | 9.39 | 9.41 | -5.33% | 1,543,481 | 1,485,485,137 |
| 2025-01-02 | 10.3 | 10.33 | 9.83 | 9.94 | -3.96% | 1,671,708 | 1,682,492,164 |
| 2024-12-31 | 10.99 | 10.99 | 10.34 | 10.35 | -4.96% | 1,767,137 | 1,864,323,707 |
| 2024-12-30 | 11.03 | 11.09 | 10.83 | 10.89 | -1.27% | 1,150,783 | 1,258,497,627 |
| 2024-12-27 | 11.1 | 11.33 | 10.98 | 11.03 | -1.61% | 1,420,458 | 1,584,704,098 |
| 2024-12-26 | 11.12 | 11.34 | 11.07 | 11.21 | +0.36% | 1,089,150 | 1,223,040,788 |
| 2024-12-25 | 11.1 | 11.36 | 11.06 | 11.17 | +0.27% | 1,247,018 | 1,393,259,390 |
| 2024-12-24 | 11.16 | 11.27 | 10.94 | 11.14 | -0.18% | 1,341,757 | 1,487,479,124 |
| 2024-12-23 | 11.67 | 11.74 | 11.13 | 11.16 | -5.18% | 1,962,756 | 2,226,143,426 |
| 2024-12-20 | 11.61 | 12.06 | 11.51 | 11.77 | +1.03% | 2,020,061 | 2,373,398,189 |
| 2024-12-19 | 11.44 | 11.72 | 11.36 | 11.65 | +0.6% | 1,668,173 | 1,927,290,992 |
| 2024-12-18 | 11.61 | 11.76 | 11.45 | 11.58 | +0.26% | 1,696,040 | 1,960,543,351 |
| 2024-12-17 | 11.56 | 11.92 | 11.36 | 11.55 | -0.94% | 2,414,851 | 2,815,076,031 |
| 2024-12-16 | 12.1 | 12.1 | 11.57 | 11.66 | -4.03% | 2,765,684 | 3,250,151,539 |
| 2024-12-13 | 12.7 | 12.82 | 12.1 | 12.15 | -5.59% | 3,646,549 | 4,520,528,843 |
| 2024-12-12 | 13.25 | 13.28 | 12.56 | 12.87 | -2.5% | 3,192,219 | 4,093,703,208 |
| 2024-12-11 | 13.14 | 13.34 | 13 | 13.2 | -0.83% | 2,512,201 | 3,296,826,827 |
| 2024-12-10 | 13.55 | 13.89 | 13.1 | 13.31 | +1.68% | 4,238,228 | 5,714,242,643 |
| 2024-12-09 | 13.45 | 13.75 | 12.86 | 13.09 | -2.82% | 3,035,490 | 3,991,965,348 |
| 2024-12-06 | 13.35 | 13.93 | 13 | 13.47 | +1.35% | 4,687,394 | 6,280,070,158 |
| 2024-12-05 | 12.54 | 13.5 | 12.54 | 13.29 | +7% | 5,423,667 | 7,138,755,815 |
| 2024-12-04 | 12.95 | 13.3 | 12.35 | 12.42 | -5.26% | 4,039,721 | 5,116,818,633 |
| 2024-12-03 | 13.18 | 14.08 | 12.7 | 13.11 | -1.35% | 5,221,318 | 6,970,262,220 |
| 2024-12-02 | 12.93 | 13.75 | 12.85 | 13.29 | -0.82% | 4,618,518 | 6,108,110,391 |
| 2024-11-29 | 12.7 | 13.68 | 12.52 | 13.4 | +5.43% | 5,560,283 | 7,328,969,850 |
| 2024-11-28 | 13.67 | 13.89 | 12.65 | 12.71 | -9.54% | 6,262,014 | 8,253,724,631 |
| 2024-11-27 | 13.22 | 14.4 | 12.93 | 14.05 | +2.41% | 6,014,143 | 8,208,276,740 |
| 2024-11-26 | 14.81 | 15.09 | 13.72 | 13.72 | -9.97% | 7,454,785 | 10,630,088,420 |
| 2024-11-25 | 14.38 | 15.24 | 13.4 | 15.24 | +10.04% | 8,464,786 | 11,960,215,526 |
| 2024-11-22 | 13.09 | 14.4 | 12.91 | 13.85 | +5.81% | 9,798,841 | 13,745,832,144 |
| 2024-11-21 | 11.7 | 13.09 | 11.68 | 13.09 | +10% | 5,747,405 | 7,148,126,302 |
| 2024-11-20 | 10.97 | 12.07 | 10.9 | 11.9 | +8.48% | 5,416,618 | 6,256,341,600 |
| 2024-11-19 | 10.95 | 11.35 | 10.71 | 10.97 | -7.82% | 5,280,395 | 5,772,065,509 |
| 2024-11-18 | 13 | 13.45 | 11.88 | 11.9 | -5.85% | 6,990,724 | 8,922,613,985 |
| 2024-11-15 | 11.3 | 12.64 | 11.3 | 12.64 | +10.01% | 2,578,106 | 3,227,982,389 |
| 2024-11-14 | 11.49 | 12.44 | 11.41 | 11.49 | -0.17% | 3,882,404 | 4,614,055,287 |
| 2024-11-13 | 11.2 | 11.71 | 11.18 | 11.51 | +1.95% | 2,881,090 | 3,312,398,543 |
| 2024-11-12 | 11.72 | 11.97 | 11.13 | 11.29 | -3.59% | 3,935,655 | 4,515,559,251 |
| 2024-11-11 | 10.7 | 11.92 | 10.66 | 11.71 | +8.03% | 5,688,816 | 6,605,150,552 |
| 2024-11-08 | 10.6 | 11.45 | 10.46 | 10.84 | +4.13% | 4,394,233 | 4,821,671,212 |
| 2024-11-07 | 10.32 | 10.48 | 10.05 | 10.41 | -2.62% | 3,966,415 | 4,079,926,842 |
| 2024-11-06 | 9.7 | 10.69 | 9.55 | 10.69 | +9.98% | 5,400,590 | 5,653,091,133 |
| 2024-11-05 | 9.25 | 9.84 | 9.25 | 9.72 | +3.96% | 2,552,069 | 2,458,978,081 |
| 2024-11-04 | 9.1 | 9.54 | 9.09 | 9.35 | +0.21% | 2,226,175 | 2,073,411,593 |
| 2024-11-01 | 10 | 10.4 | 9.32 | 9.33 | -3.52% | 5,099,074 | 5,071,927,916 |
| 2024-10-31 | 8.67 | 9.67 | 8.52 | 9.67 | +10.01% | 2,568,899 | 2,390,745,942 |
| 2024-10-30 | 8.59 | 8.88 | 8.57 | 8.79 | +1.62% | 1,162,420 | 1,018,305,746 |
| 2024-10-29 | 8.81 | 8.94 | 8.64 | 8.65 | -1.37% | 1,097,975 | 960,529,746 |
| 2024-10-28 | 8.6 | 8.88 | 8.57 | 8.77 | +1.86% | 982,238 | 860,869,684 |
| 2024-10-25 | 8.45 | 8.68 | 8.45 | 8.61 | +1.65% | 816,289 | 699,668,744 |
| 2024-10-24 | 8.6 | 8.61 | 8.43 | 8.47 | -2.08% | 808,142 | 686,970,992 |
| 2024-10-23 | 8.63 | 8.84 | 8.53 | 8.65 | +0.35% | 1,076,611 | 935,749,999 |
| 2024-10-22 | 8.65 | 8.75 | 8.51 | 8.62 | -0.69% | 1,069,183 | 920,031,439 |
| 2024-10-21 | 8.53 | 8.81 | 8.53 | 8.68 | +1.76% | 1,609,149 | 1,397,946,961 |
| 2024-10-18 | 8.4 | 8.76 | 8.12 | 8.53 | +1.31% | 2,025,897 | 1,700,099,046 |
| 2024-10-17 | 8.4 | 8.75 | 8.31 | 8.42 | +3.57% | 2,079,825 | 1,768,796,394 |
| 2024-10-16 | 8.08 | 8.26 | 8.03 | 8.13 | -0.97% | 781,236 | 634,041,852 |
| 2024-10-15 | 8.3 | 8.55 | 8.2 | 8.21 | -3.07% | 970,188 | 811,446,397 |
| 2024-10-14 | 8.18 | 8.49 | 8.03 | 8.47 | +3.42% | 1,070,043 | 881,920,484 |
| 2024-10-11 | 8.46 | 8.47 | 8.1 | 8.19 | -4.43% | 945,511 | 781,021,102 |
| 2024-10-10 | 8.79 | 8.98 | 8.32 | 8.57 | -2.06% | 1,412,393 | 1,220,016,362 |
| 2024-10-09 | 9.38 | 9.38 | 8.72 | 8.75 | -8.85% | 2,205,313 | 2,000,262,991 |
| 2024-10-08 | 9.69 | 9.69 | 9.02 | 9.6 | +8.97% | 2,881,293 | 2,734,018,860 |
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：