股票概览
11.43
-1.97%
-0.23
11.54
开盘价
11.74
最高价
11.33
最低价
297,383
成交量
数据更新至: 2025-03-25
技术指标
11.64
MA5 (5日均线)
11.42
MA10 (10日均线)
11.16
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 | 11.54 | 11.74 | 11.33 | 11.43 | -1.97% | 297,383 | 341,945,433 |
| 2025-03-24 | 12.21 | 12.25 | 11.37 | 11.66 | -3.24% | 745,456 | 873,250,457 |
| 2025-03-21 | 11.64 | 12.24 | 11.58 | 12.05 | +3.26% | 900,217 | 1,081,583,348 |
| 2025-03-20 | 11.37 | 11.8 | 11.25 | 11.67 | +2.55% | 588,078 | 681,072,447 |
| 2025-03-19 | 11.5 | 11.52 | 11.32 | 11.38 | -1.47% | 347,996 | 396,443,136 |
| 2025-03-18 | 11.45 | 11.61 | 11.39 | 11.55 | +1.05% | 400,026 | 459,439,150 |
| 2025-03-17 | 11.27 | 11.76 | 11.27 | 11.43 | +2.24% | 632,293 | 728,594,936 |
| 2025-03-14 | 10.94 | 11.27 | 10.94 | 11.18 | +2.19% | 505,497 | 562,980,031 |
| 2025-03-13 | 10.91 | 11.12 | 10.83 | 10.94 | +0.27% | 452,563 | 495,729,854 |
| 2025-03-12 | 10.92 | 11.07 | 10.85 | 10.91 | -0.46% | 322,321 | 352,781,004 |
| 2025-03-11 | 10.73 | 10.97 | 10.61 | 10.96 | +1.2% | 357,213 | 387,406,388 |
| 2025-03-10 | 10.8 | 10.93 | 10.67 | 10.83 | +0.09% | 245,226 | 264,265,285 |
| 2025-03-07 | 10.87 | 10.95 | 10.66 | 10.82 | -1.1% | 373,029 | 402,240,301 |
| 2025-03-06 | 10.79 | 10.98 | 10.71 | 10.94 | +1.39% | 388,717 | 423,151,403 |
| 2025-03-05 | 10.75 | 10.84 | 10.56 | 10.79 | +0.19% | 299,949 | 320,859,548 |
| 2025-03-04 | 10.83 | 10.83 | 10.64 | 10.77 | -1.01% | 297,893 | 319,011,017 |
| 2025-03-03 | 10.75 | 11.13 | 10.73 | 10.88 | +1.02% | 433,457 | 474,388,635 |
| 2025-02-28 | 10.93 | 11.03 | 10.75 | 10.77 | -1.82% | 331,511 | 360,453,233 |
| 2025-02-27 | 11.2 | 11.25 | 10.8 | 10.97 | -1.97% | 395,705 | 434,957,578 |
| 2025-02-26 | 10.96 | 11.29 | 10.95 | 11.19 | +2.19% | 455,894 | 509,695,699 |
| 2025-02-25 | 10.75 | 11.15 | 10.61 | 10.95 | +0.92% | 499,488 | 545,977,807 |
| 2025-02-24 | 10.7 | 11 | 10.66 | 10.85 | +0.84% | 469,010 | 508,935,612 |
| 2025-02-21 | 10.7 | 10.79 | 10.61 | 10.76 | +0.37% | 356,405 | 380,952,939 |
| 2025-02-20 | 10.86 | 10.89 | 10.61 | 10.72 | -1.2% | 266,674 | 285,398,287 |
| 2025-02-19 | 10.59 | 11 | 10.54 | 10.85 | +2.46% | 385,368 | 416,823,372 |
| 2025-02-18 | 11.11 | 11.16 | 10.53 | 10.59 | -3.46% | 396,640 | 427,455,566 |
| 2025-02-17 | 10.86 | 11.08 | 10.73 | 10.97 | +0.92% | 358,152 | 390,884,680 |
| 2025-02-14 | 10.68 | 10.95 | 10.65 | 10.87 | +1.78% | 312,642 | 339,412,396 |
| 2025-02-13 | 10.75 | 10.85 | 10.67 | 10.68 | -1.11% | 229,923 | 247,122,307 |
| 2025-02-12 | 10.66 | 10.81 | 10.61 | 10.8 | +1.03% | 235,998 | 252,773,170 |
| 2025-02-11 | 10.96 | 11 | 10.58 | 10.69 | -2.37% | 375,765 | 402,094,115 |
| 2025-02-10 | 11.2 | 11.2 | 10.88 | 10.95 | -1.79% | 349,516 | 383,719,484 |
| 2025-02-07 | 10.65 | 11.26 | 10.65 | 11.15 | +4.4% | 460,594 | 508,311,212 |
| 2025-02-06 | 10.53 | 10.77 | 10.38 | 10.68 | +1.91% | 305,232 | 324,090,200 |
| 2025-02-05 | 10.41 | 10.55 | 10.27 | 10.48 | +0.96% | 301,868 | 314,376,546 |
| 2025-01-27 | 10.38 | 10.64 | 10.31 | 10.38 | -2.26% | 252,715 | 263,289,184 |
| 2025-01-24 | 10.6 | 10.72 | 10.48 | 10.62 | +0.19% | 226,109 | 240,088,472 |
| 2025-01-23 | 10.9 | 11.07 | 10.57 | 10.6 | -1.85% | 304,761 | 328,796,092 |
| 2025-01-22 | 10.7 | 11.05 | 10.66 | 10.8 | +0.56% | 309,160 | 335,708,271 |
| 2025-01-21 | 11.1 | 11.15 | 10.71 | 10.74 | -2.81% | 298,848 | 324,690,926 |
| 2025-01-20 | 11.08 | 11.2 | 10.97 | 11.05 | +0.91% | 239,439 | 265,237,611 |
| 2025-01-17 | 11 | 11.46 | 10.9 | 10.95 | -0.36% | 379,980 | 423,404,019 |
| 2025-01-16 | 11.05 | 11.3 | 10.85 | 10.99 | -0.36% | 266,729 | 294,541,452 |
| 2025-01-15 | 11.08 | 11.19 | 10.88 | 11.03 | -0.81% | 227,569 | 251,073,329 |
| 2025-01-14 | 10.73 | 11.14 | 10.64 | 11.12 | +3.54% | 295,301 | 324,609,238 |
| 2025-01-13 | 10.48 | 10.99 | 10.41 | 10.74 | +1.61% | 345,853 | 372,239,993 |
| 2025-01-10 | 10.63 | 10.74 | 10.45 | 10.57 | -0.56% | 301,527 | 320,285,547 |
| 2025-01-09 | 10.35 | 10.74 | 10.25 | 10.63 | +2.71% | 447,169 | 473,541,714 |
| 2025-01-08 | 10.72 | 10.74 | 10.12 | 10.35 | -4.08% | 673,779 | 698,227,309 |
| 2025-01-07 | 10.78 | 10.82 | 10.56 | 10.79 | -0.83% | 542,245 | 579,340,628 |
| 2025-01-06 | 11.15 | 11.34 | 10.75 | 10.88 | -2.94% | 576,964 | 633,557,474 |
| 2025-01-03 | 12.02 | 12.08 | 11.09 | 11.21 | -5.96% | 529,018 | 604,954,276 |
| 2025-01-02 | 12.63 | 12.69 | 11.8 | 11.92 | -5.47% | 363,322 | 441,286,779 |
| 2024-12-31 | 12.85 | 12.99 | 12.6 | 12.61 | -2.1% | 193,954 | 247,288,012 |
| 2024-12-30 | 12.81 | 12.97 | 12.66 | 12.88 | +0.23% | 163,346 | 209,987,803 |
| 2024-12-27 | 12.87 | 13.04 | 12.79 | 12.85 | -0.16% | 140,864 | 181,830,569 |
| 2024-12-26 | 12.81 | 12.91 | 12.6 | 12.87 | +0.39% | 198,892 | 254,390,804 |
| 2024-12-25 | 13.15 | 13.18 | 12.67 | 12.82 | -1.84% | 207,168 | 265,485,392 |
| 2024-12-24 | 12.69 | 13.28 | 12.69 | 13.06 | +2.75% | 275,366 | 359,370,500 |
| 2024-12-23 | 12.85 | 12.95 | 12.61 | 12.71 | -1.47% | 321,251 | 409,613,345 |
| 2024-12-20 | 13.18 | 13.41 | 12.83 | 12.9 | -1.15% | 307,850 | 399,375,805 |
| 2024-12-19 | 13.03 | 13.16 | 12.92 | 13.05 | -0.76% | 276,027 | 359,702,810 |
| 2024-12-18 | 13.35 | 13.47 | 13.08 | 13.15 | -1.42% | 301,844 | 398,740,846 |
| 2024-12-17 | 13.87 | 13.98 | 13.23 | 13.34 | -3.82% | 372,941 | 504,695,851 |
| 2024-12-16 | 14.44 | 14.69 | 13.79 | 13.87 | -3.81% | 326,447 | 459,536,492 |
| 2024-12-13 | 14.45 | 14.77 | 14.38 | 14.42 | -0.48% | 239,540 | 348,558,532 |
| 2024-12-12 | 14.23 | 14.67 | 14.18 | 14.49 | +1.9% | 284,711 | 412,928,974 |
| 2024-12-11 | 14.09 | 14.35 | 14 | 14.22 | +1.14% | 188,196 | 267,367,774 |
| 2024-12-10 | 14.77 | 14.8 | 14.04 | 14.06 | -2.09% | 443,965 | 633,964,953 |
| 2024-12-09 | 14.03 | 14.44 | 14.03 | 14.36 | +1.99% | 288,255 | 411,244,007 |
| 2024-12-06 | 13.97 | 14.23 | 13.72 | 14.08 | +0.79% | 284,297 | 398,752,562 |
| 2024-12-05 | 14.22 | 14.25 | 13.86 | 13.97 | -1.62% | 299,118 | 418,181,517 |
| 2024-12-04 | 14.53 | 14.67 | 14.14 | 14.2 | -3.27% | 460,404 | 658,859,564 |
| 2024-12-03 | 14.77 | 15.13 | 14.63 | 14.68 | -0.07% | 452,371 | 671,370,376 |
| 2024-12-02 | 14.2 | 14.77 | 14.12 | 14.69 | +3.45% | 666,319 | 968,963,478 |
| 2024-11-29 | 13.86 | 14.45 | 13.83 | 14.2 | +2.75% | 557,946 | 793,763,662 |
| 2024-11-28 | 13.78 | 14.2 | 13.78 | 13.82 | +0.36% | 701,487 | 983,313,274 |
| 2024-11-27 | 12.55 | 13.77 | 12.48 | 13.77 | +9.98% | 764,263 | 1,012,854,915 |
| 2024-11-26 | 12.75 | 12.8 | 12.38 | 12.52 | -1.8% | 217,491 | 273,769,623 |
| 2024-11-25 | 12.58 | 13.28 | 12.55 | 12.75 | +4.94% | 533,948 | 686,792,641 |
| 2024-11-22 | 12.55 | 12.57 | 12.12 | 12.15 | -3.42% | 224,947 | 278,087,859 |
| 2024-11-21 | 12.65 | 12.86 | 12.48 | 12.58 | -0.4% | 215,044 | 272,766,117 |
| 2024-11-20 | 12.64 | 12.82 | 12.4 | 12.63 | -0.55% | 276,667 | 349,006,946 |
| 2024-11-19 | 12.55 | 12.76 | 12.37 | 12.7 | +1.36% | 242,259 | 305,123,542 |
| 2024-11-18 | 12.45 | 12.87 | 12.36 | 12.53 | +0.4% | 382,264 | 483,003,714 |
| 2024-11-15 | 13.01 | 13.08 | 12.42 | 12.48 | -4.15% | 538,283 | 678,976,619 |
| 2024-11-14 | 13.12 | 13.25 | 12.93 | 13.02 | -0.76% | 323,943 | 423,988,580 |
| 2024-11-13 | 13.16 | 13.31 | 12.86 | 13.12 | -1.06% | 335,685 | 438,635,405 |
| 2024-11-12 | 13.38 | 13.64 | 13.15 | 13.26 | -0.9% | 404,886 | 543,673,458 |
| 2024-11-11 | 13.27 | 13.53 | 13.21 | 13.38 | -0.15% | 399,346 | 534,096,228 |
| 2024-11-08 | 13.36 | 13.78 | 13.36 | 13.4 | +0.6% | 523,203 | 707,925,177 |
| 2024-11-07 | 13 | 13.55 | 12.86 | 13.32 | +1.14% | 685,503 | 910,019,526 |
| 2024-11-06 | 12.4 | 13.57 | 12.38 | 13.17 | +6.21% | 977,149 | 1,292,668,598 |
| 2024-11-05 | 12.17 | 12.46 | 12.13 | 12.4 | +1.89% | 521,279 | 642,709,974 |
| 2024-11-04 | 11.95 | 12.29 | 11.89 | 12.17 | +1.93% | 494,596 | 599,904,467 |
| 2024-11-01 | 11.97 | 12.22 | 11.54 | 11.94 | -0.83% | 556,851 | 660,817,217 |
| 2024-10-31 | 11.91 | 12.23 | 11.6 | 12.04 | +1.09% | 649,558 | 775,555,493 |
| 2024-10-30 | 11.62 | 12.15 | 11.6 | 11.91 | +1.79% | 502,947 | 599,452,302 |
| 2024-10-29 | 12.05 | 12.24 | 11.65 | 11.7 | -2.82% | 537,651 | 635,726,706 |
| 2024-10-28 | 12.44 | 12.48 | 11.95 | 12.04 | -1.71% | 582,087 | 707,331,438 |
| 2024-10-25 | 11.59 | 12.38 | 11.53 | 12.25 | +5.24% | 704,389 | 854,355,646 |
| 2024-10-24 | 12 | 12 | 11.6 | 11.64 | -3.56% | 574,892 | 673,911,062 |
| 2024-10-23 | 11.38 | 12.36 | 11.32 | 12.07 | +5.97% | 1,235,374 | 1,484,473,892 |
| 2024-10-22 | 10.61 | 11.54 | 10.52 | 11.39 | +7.35% | 850,657 | 948,422,346 |
| 2024-10-21 | 10.39 | 10.82 | 10.39 | 10.61 | +2.61% | 446,411 | 471,777,509 |
| 2024-10-18 | 10 | 10.59 | 9.93 | 10.34 | +3.4% | 454,206 | 466,141,725 |
| 2024-10-17 | 10.18 | 10.35 | 9.99 | 10 | -1.77% | 253,115 | 256,844,413 |
| 2024-10-16 | 10.07 | 10.26 | 10.01 | 10.18 | -0.39% | 288,896 | 292,867,123 |
| 2024-10-15 | 10.53 | 10.55 | 10.21 | 10.22 | -3.13% | 282,947 | 293,866,136 |
| 2024-10-14 | 10.5 | 10.63 | 10.3 | 10.55 | +1.15% | 324,542 | 339,797,050 |
| 2024-10-11 | 11 | 11.05 | 10.33 | 10.43 | -4.92% | 384,455 | 406,628,896 |
| 2024-10-10 | 10.78 | 11.33 | 10.78 | 10.97 | +2.62% | 600,300 | 663,163,524 |
| 2024-10-09 | 11.5 | 11.5 | 10.54 | 10.69 | -8.16% | 769,723 | 846,890,250 |
| 2024-10-08 | 11.88 | 11.88 | 11 | 11.64 | +7.78% | 1,104,673 | 1,280,117,257 |
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：