股票概览
10.88
-0.37%
-0.04
10.92
开盘价
10.97
最高价
10.85
最低价
110,551
成交量
数据更新至: 2025-03-25
技术指标
11.02
MA5 (5日均线)
11.07
MA10 (10日均线)
11.15
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 | 10.92 | 10.97 | 10.85 | 10.88 | -0.37% | 110,551 | 120,472,134 |
| 2025-03-24 | 10.98 | 10.99 | 10.82 | 10.92 | -1.18% | 239,599 | 261,365,442 |
| 2025-03-21 | 11.07 | 11.12 | 10.87 | 11.05 | -0.36% | 314,572 | 346,270,917 |
| 2025-03-20 | 11.15 | 11.16 | 11.07 | 11.09 | -0.45% | 178,405 | 198,114,359 |
| 2025-03-19 | 11.16 | 11.2 | 11.12 | 11.14 | -0.27% | 183,964 | 205,046,741 |
| 2025-03-18 | 11.18 | 11.21 | 11.12 | 11.17 | +0.18% | 181,814 | 202,834,027 |
| 2025-03-17 | 11.27 | 11.27 | 11.14 | 11.15 | -0.8% | 292,019 | 326,281,415 |
| 2025-03-14 | 11 | 11.33 | 10.99 | 11.24 | +2.18% | 565,814 | 633,293,104 |
| 2025-03-13 | 11.06 | 11.16 | 10.94 | 11 | -0.72% | 247,507 | 272,707,351 |
| 2025-03-12 | 11.08 | 11.22 | 11.05 | 11.08 | +0.09% | 276,486 | 307,442,572 |
| 2025-03-11 | 10.98 | 11.07 | 10.95 | 11.07 | -0.09% | 178,117 | 196,173,236 |
| 2025-03-10 | 11.1 | 11.11 | 11 | 11.08 | -0.09% | 208,958 | 230,936,165 |
| 2025-03-07 | 11.22 | 11.24 | 11.07 | 11.09 | -1.86% | 369,656 | 411,712,652 |
| 2025-03-06 | 11.18 | 11.34 | 11.16 | 11.3 | +1.44% | 422,866 | 476,514,312 |
| 2025-03-05 | 11.14 | 11.19 | 11.06 | 11.14 | -0.36% | 256,241 | 284,926,879 |
| 2025-03-04 | 11.14 | 11.23 | 11.1 | 11.18 | +0.36% | 217,530 | 243,157,758 |
| 2025-03-03 | 11.18 | 11.23 | 11.08 | 11.14 | -1.33% | 327,738 | 365,832,444 |
| 2025-02-28 | 11.38 | 11.55 | 11.07 | 11.29 | -1.31% | 494,459 | 556,806,161 |
| 2025-02-27 | 11.4 | 11.55 | 11.21 | 11.44 | -0.44% | 484,244 | 550,650,850 |
| 2025-02-26 | 11.18 | 11.49 | 11.12 | 11.49 | +3.23% | 624,031 | 707,092,133 |
| 2025-02-25 | 11.21 | 11.27 | 11.11 | 11.13 | -1.59% | 334,311 | 374,042,876 |
| 2025-02-24 | 11.3 | 11.42 | 11.25 | 11.31 | -0.62% | 360,324 | 407,833,887 |
| 2025-02-21 | 11.3 | 11.42 | 11.1 | 11.38 | +1.61% | 557,150 | 629,387,727 |
| 2025-02-20 | 11.25 | 11.32 | 11.13 | 11.2 | -0.71% | 357,455 | 400,741,741 |
| 2025-02-19 | 11.19 | 11.41 | 11.19 | 11.28 | +0.53% | 397,525 | 448,317,874 |
| 2025-02-18 | 11.57 | 11.57 | 11.2 | 11.22 | -3.28% | 444,494 | 506,687,294 |
| 2025-02-17 | 11.7 | 11.76 | 11.53 | 11.6 | -0.26% | 413,615 | 480,989,321 |
| 2025-02-14 | 11.77 | 11.85 | 11.56 | 11.63 | -1.19% | 453,959 | 528,952,000 |
| 2025-02-13 | 12.02 | 12.02 | 11.75 | 11.77 | -2.16% | 642,275 | 760,276,371 |
| 2025-02-12 | 11.6 | 12.08 | 11.53 | 12.03 | +3.71% | 852,673 | 1,010,854,330 |
| 2025-02-11 | 11.59 | 11.8 | 11.47 | 11.6 | +0.69% | 811,360 | 943,709,924 |
| 2025-02-10 | 11.41 | 11.54 | 11.36 | 11.52 | +1.14% | 402,110 | 461,292,769 |
| 2025-02-07 | 11.14 | 11.58 | 11.13 | 11.39 | +1.7% | 664,620 | 755,813,839 |
| 2025-02-06 | 10.93 | 11.2 | 10.91 | 11.2 | +2% | 382,573 | 424,366,878 |
| 2025-02-05 | 11.03 | 11.05 | 10.94 | 10.98 | +0.55% | 293,308 | 322,371,120 |
| 2025-01-27 | 11.31 | 11.38 | 10.92 | 10.92 | -3.11% | 372,676 | 414,287,426 |
| 2025-01-24 | 11.17 | 11.34 | 11.15 | 11.27 | +0.99% | 367,392 | 413,576,096 |
| 2025-01-23 | 11.45 | 11.56 | 11.16 | 11.16 | -0.18% | 570,519 | 649,235,431 |
| 2025-01-22 | 11.21 | 11.3 | 11.14 | 11.18 | -0.89% | 259,189 | 290,322,819 |
| 2025-01-21 | 11.33 | 11.33 | 11.13 | 11.28 | +0.27% | 306,139 | 344,039,613 |
| 2025-01-20 | 11.3 | 11.34 | 11.21 | 11.25 | +0.36% | 332,531 | 375,030,844 |
| 2025-01-17 | 11.16 | 11.31 | 11.11 | 11.21 | -0.09% | 354,382 | 397,479,647 |
| 2025-01-16 | 11.39 | 11.5 | 11.14 | 11.22 | -0.88% | 499,568 | 564,010,152 |
| 2025-01-15 | 11.45 | 11.51 | 11.3 | 11.32 | -2.25% | 496,048 | 564,801,962 |
| 2025-01-14 | 11.46 | 11.64 | 11.37 | 11.58 | +3.12% | 789,232 | 911,116,953 |
| 2025-01-13 | 10.92 | 11.28 | 10.88 | 11.23 | +0.45% | 413,534 | 460,260,272 |
| 2025-01-10 | 11.24 | 11.61 | 11.17 | 11.18 | -0.53% | 736,575 | 838,687,532 |
| 2025-01-09 | 11.15 | 11.38 | 11.11 | 11.24 | -0.44% | 506,820 | 570,190,536 |
| 2025-01-08 | 11.38 | 11.46 | 10.96 | 11.29 | -1.83% | 769,296 | 859,871,079 |
| 2025-01-07 | 11.5 | 11.68 | 11.22 | 11.5 | +1.05% | 666,147 | 761,826,697 |
| 2025-01-06 | 11.52 | 11.65 | 11.32 | 11.38 | -1.98% | 585,918 | 670,672,284 |
| 2025-01-03 | 12.2 | 12.27 | 11.52 | 11.61 | -5.69% | 1,050,730 | 1,238,754,541 |
| 2025-01-02 | 13.39 | 13.52 | 12.17 | 12.31 | -8.95% | 1,717,535 | 2,183,850,021 |
| 2024-12-31 | 14.2 | 14.38 | 13.41 | 13.52 | -3.43% | 1,764,233 | 2,466,325,013 |
| 2024-12-30 | 13.71 | 14.08 | 13.7 | 14 | -1.96% | 1,746,113 | 2,423,201,879 |
| 2024-12-27 | 13.47 | 14.66 | 13.42 | 14.28 | +7.13% | 2,986,445 | 4,261,211,257 |
| 2024-12-26 | 12.78 | 13.58 | 12.74 | 13.33 | +3.98% | 995,740 | 1,318,541,190 |
| 2024-12-25 | 13.07 | 13.09 | 12.71 | 12.82 | -2.58% | 606,515 | 780,527,247 |
| 2024-12-24 | 12.98 | 13.36 | 12.91 | 13.16 | +1.31% | 773,480 | 1,013,348,417 |
| 2024-12-23 | 12.68 | 13.5 | 12.63 | 12.99 | +1.56% | 1,112,395 | 1,459,640,725 |
| 2024-12-20 | 13.15 | 13.28 | 12.77 | 12.79 | -3.62% | 1,043,009 | 1,349,314,341 |
| 2024-12-19 | 13.06 | 13.47 | 13.01 | 13.27 | -0.45% | 990,058 | 1,307,674,459 |
| 2024-12-18 | 13.7 | 13.75 | 13.07 | 13.33 | -2.56% | 1,549,656 | 2,066,661,046 |
| 2024-12-17 | 12.91 | 14.1 | 12.76 | 13.68 | +5.15% | 1,714,322 | 2,304,665,043 |
| 2024-12-16 | 13.57 | 13.81 | 12.91 | 13.01 | -3.41% | 1,358,701 | 1,813,422,987 |
| 2024-12-13 | 13.61 | 14.22 | 13.13 | 13.47 | -2.18% | 2,138,117 | 2,887,021,028 |
| 2024-12-12 | 12.57 | 13.77 | 12.53 | 13.77 | +9.98% | 1,798,838 | 2,400,294,098 |
| 2024-12-11 | 12.57 | 12.9 | 12.37 | 12.52 | +1.46% | 581,314 | 729,170,942 |
| 2024-12-10 | 12.87 | 12.97 | 12.32 | 12.34 | +0.73% | 601,492 | 756,575,327 |
| 2024-12-09 | 12.38 | 12.42 | 12.14 | 12.25 | -1.13% | 305,176 | 374,600,949 |
| 2024-12-06 | 12.26 | 12.5 | 12.14 | 12.39 | +0.57% | 435,711 | 538,597,501 |
| 2024-12-05 | 12.16 | 12.42 | 12.14 | 12.32 | +1.4% | 306,488 | 377,118,560 |
| 2024-12-04 | 12.28 | 12.39 | 12.1 | 12.15 | -1.14% | 311,949 | 382,218,565 |
| 2024-12-03 | 12.3 | 12.37 | 12.12 | 12.29 | -0.32% | 314,100 | 384,239,135 |
| 2024-12-02 | 12.13 | 12.4 | 12.1 | 12.33 | +0.74% | 368,761 | 453,617,321 |
| 2024-11-29 | 11.92 | 12.42 | 11.82 | 12.24 | +2.77% | 545,604 | 664,549,548 |
| 2024-11-28 | 12.05 | 12.1 | 11.88 | 11.91 | -1.16% | 243,789 | 291,852,187 |
| 2024-11-27 | 11.75 | 12.05 | 11.71 | 12.05 | +2.03% | 304,432 | 361,445,975 |
| 2024-11-26 | 11.94 | 12.1 | 11.78 | 11.81 | -1.17% | 257,050 | 306,374,345 |
| 2024-11-25 | 12.05 | 12.09 | 11.73 | 11.95 | -0.33% | 343,111 | 407,884,898 |
| 2024-11-22 | 12.3 | 12.62 | 11.98 | 11.99 | -2.91% | 498,601 | 614,451,368 |
| 2024-11-21 | 12.29 | 12.5 | 12.24 | 12.35 | +0.49% | 397,068 | 490,723,117 |
| 2024-11-20 | 12.25 | 12.38 | 12.21 | 12.29 | -0.08% | 291,851 | 358,846,976 |
| 2024-11-19 | 12.11 | 12.37 | 12.03 | 12.3 | +1.91% | 364,765 | 444,548,162 |
| 2024-11-18 | 12.45 | 12.5 | 11.97 | 12.07 | -2.35% | 432,556 | 526,524,124 |
| 2024-11-15 | 12.88 | 13 | 12.35 | 12.36 | -3.29% | 451,784 | 571,307,338 |
| 2024-11-14 | 12.95 | 13.12 | 12.7 | 12.78 | -1.77% | 355,655 | 459,631,924 |
| 2024-11-13 | 12.9 | 13.12 | 12.81 | 13.01 | -0.38% | 385,453 | 500,071,178 |
| 2024-11-12 | 13.45 | 13.45 | 12.88 | 13.06 | -2.54% | 555,703 | 731,615,748 |
| 2024-11-11 | 13.19 | 13.43 | 13.09 | 13.4 | +0.9% | 704,626 | 935,203,206 |
| 2024-11-08 | 13.91 | 13.99 | 13.27 | 13.28 | -2.5% | 1,061,427 | 1,441,816,804 |
| 2024-11-07 | 12.87 | 13.73 | 12.78 | 13.62 | +5.01% | 1,151,781 | 1,530,911,300 |
| 2024-11-06 | 12.9 | 13.34 | 12.86 | 12.97 | -0.99% | 1,072,973 | 1,400,991,961 |
| 2024-11-05 | 12.48 | 13.25 | 12.4 | 13.1 | +6.42% | 1,337,371 | 1,736,416,875 |
| 2024-11-04 | 12.1 | 12.31 | 12.05 | 12.31 | +2.67% | 503,452 | 614,238,631 |
| 2024-11-01 | 12.28 | 12.35 | 11.98 | 11.99 | -2.76% | 612,646 | 743,846,037 |
| 2024-10-31 | 12.05 | 12.43 | 11.95 | 12.33 | +2.58% | 880,988 | 1,082,382,377 |
| 2024-10-30 | 11.9 | 12.12 | 11.85 | 12.02 | +0.33% | 425,187 | 508,655,042 |
| 2024-10-29 | 12.25 | 12.38 | 11.95 | 11.98 | -1.96% | 586,001 | 712,192,021 |
| 2024-10-28 | 12.12 | 12.26 | 12.11 | 12.22 | +0.41% | 457,396 | 557,929,118 |
| 2024-10-25 | 12.17 | 12.29 | 12.06 | 12.17 | +0.25% | 495,430 | 602,139,861 |
| 2024-10-24 | 12.01 | 12.19 | 11.98 | 12.14 | +0.25% | 459,175 | 554,860,192 |
| 2024-10-23 | 12.28 | 12.42 | 12.06 | 12.11 | -1.3% | 697,061 | 853,811,704 |
| 2024-10-22 | 12.25 | 12.39 | 12.15 | 12.27 | 0% | 586,287 | 718,060,069 |
| 2024-10-21 | 12.3 | 12.43 | 12.2 | 12.27 | -2.54% | 883,790 | 1,087,426,309 |
| 2024-10-18 | 12 | 13.07 | 11.95 | 12.59 | +4.83% | 1,330,785 | 1,658,947,879 |
| 2024-10-17 | 12.49 | 12.63 | 12 | 12.01 | -2.44% | 837,339 | 1,028,171,965 |
| 2024-10-16 | 12 | 12.56 | 12 | 12.31 | +1.07% | 995,960 | 1,231,156,699 |
| 2024-10-15 | 11.95 | 12.72 | 11.87 | 12.18 | -0.08% | 1,201,513 | 1,469,848,171 |
| 2024-10-14 | 12.18 | 12.26 | 11.5 | 12.19 | -1.14% | 1,227,890 | 1,457,346,492 |
| 2024-10-11 | 12.21 | 12.68 | 11.8 | 12.33 | -5.52% | 1,927,755 | 2,337,544,249 |
| 2024-10-10 | 13.6 | 13.71 | 12.5 | 13.05 | +4.74% | 2,966,593 | 3,960,732,949 |
| 2024-10-09 | 13.69 | 13.87 | 12.46 | 12.46 | -9.97% | 2,366,527 | 3,156,650,909 |
| 2024-10-08 | 13.84 | 13.84 | 13.1 | 13.84 | +10.02% | 1,148,666 | 1,578,220,318 |
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：