股票概览
11.24
+9.98%
+1.02
11.24
开盘价
11.24
最高价
11.24
最低价
139,541
成交量
数据更新至: 2025-03-25
技术指标
9.70
MA5 (5日均线)
9.11
MA10 (10日均线)
8.71
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 | 11.24 | 11.24 | 11.24 | 11.24 | +9.98% | 139,541 | 156,843,972 |
| 2025-03-24 | 9.39 | 10.22 | 9.29 | 10.22 | +10.01% | 520,329 | 513,622,342 |
| 2025-03-21 | 9.05 | 9.79 | 9.05 | 9.29 | +4.38% | 784,649 | 752,604,472 |
| 2025-03-20 | 8.84 | 9.05 | 8.73 | 8.9 | +0.68% | 296,303 | 263,467,788 |
| 2025-03-19 | 8.87 | 9.06 | 8.76 | 8.84 | +0.34% | 331,253 | 294,660,568 |
| 2025-03-18 | 8.6 | 9.07 | 8.55 | 8.81 | +2.2% | 444,652 | 394,347,814 |
| 2025-03-17 | 8.27 | 8.91 | 8.15 | 8.62 | +4.23% | 420,659 | 363,141,784 |
| 2025-03-14 | 8.3 | 8.34 | 8.12 | 8.27 | -0.84% | 176,688 | 145,344,386 |
| 2025-03-13 | 8.6 | 8.66 | 8.23 | 8.34 | -2.34% | 209,932 | 176,375,683 |
| 2025-03-12 | 8.54 | 8.6 | 8.45 | 8.54 | +0.47% | 191,113 | 163,427,165 |
| 2025-03-11 | 8.48 | 8.55 | 8.36 | 8.5 | -0.35% | 174,157 | 147,269,853 |
| 2025-03-10 | 8.65 | 8.68 | 8.48 | 8.53 | -0.35% | 218,246 | 186,907,134 |
| 2025-03-07 | 8.45 | 8.65 | 8.37 | 8.56 | +1.3% | 317,302 | 270,481,658 |
| 2025-03-06 | 8.58 | 8.59 | 8.42 | 8.45 | -0.12% | 342,113 | 290,275,606 |
| 2025-03-05 | 8.41 | 8.68 | 8.41 | 8.46 | -0.47% | 458,930 | 390,282,108 |
| 2025-03-04 | 8.29 | 8.87 | 8.22 | 8.5 | +1.31% | 825,202 | 698,139,854 |
| 2025-03-03 | 7.7 | 8.39 | 7.68 | 8.39 | +9.96% | 493,970 | 404,817,020 |
| 2025-02-28 | 7.96 | 7.96 | 7.6 | 7.63 | -4.74% | 205,105 | 159,244,344 |
| 2025-02-27 | 8.11 | 8.14 | 7.87 | 8.01 | -0.99% | 213,135 | 170,287,913 |
| 2025-02-26 | 8.06 | 8.15 | 8.01 | 8.09 | +0.37% | 294,351 | 238,029,946 |
| 2025-02-25 | 7.8 | 8.16 | 7.73 | 8.06 | +0.88% | 312,598 | 250,569,649 |
| 2025-02-24 | 7.91 | 8.07 | 7.85 | 7.99 | +0.76% | 309,024 | 246,409,205 |
| 2025-02-21 | 8 | 8.09 | 7.85 | 7.93 | -1.86% | 429,880 | 340,559,716 |
| 2025-02-20 | 8.34 | 8.53 | 8.04 | 8.08 | +1.25% | 927,979 | 763,460,964 |
| 2025-02-19 | 7.28 | 7.98 | 7.23 | 7.98 | +10.07% | 122,669 | 96,181,151 |
| 2025-02-18 | 7.47 | 7.48 | 7.23 | 7.25 | -2.16% | 125,668 | 92,407,677 |
| 2025-02-17 | 7.24 | 7.41 | 7.23 | 7.41 | +2.35% | 136,498 | 100,351,782 |
| 2025-02-14 | 7.28 | 7.42 | 7.21 | 7.24 | -0.55% | 121,444 | 88,578,058 |
| 2025-02-13 | 7.41 | 7.46 | 7.24 | 7.28 | -1.75% | 169,123 | 124,008,811 |
| 2025-02-12 | 7.26 | 7.59 | 7.24 | 7.41 | +1.93% | 194,419 | 143,723,090 |
| 2025-02-11 | 7.36 | 7.38 | 7.2 | 7.27 | -0.95% | 121,855 | 88,647,398 |
| 2025-02-10 | 7.34 | 7.37 | 7.24 | 7.34 | -0.27% | 120,669 | 88,141,418 |
| 2025-02-07 | 7.3 | 7.47 | 7.23 | 7.36 | +1.38% | 168,396 | 124,062,435 |
| 2025-02-06 | 7.02 | 7.31 | 7 | 7.26 | +3.13% | 123,982 | 89,100,898 |
| 2025-02-05 | 6.9 | 7.06 | 6.83 | 7.04 | +3.38% | 119,674 | 83,592,342 |
| 2025-01-27 | 7.14 | 7.21 | 6.8 | 6.81 | -4.49% | 131,093 | 90,791,046 |
| 2025-01-24 | 6.97 | 7.15 | 6.89 | 7.13 | +1.71% | 126,285 | 88,817,210 |
| 2025-01-23 | 7.17 | 7.27 | 7 | 7.01 | -0.71% | 179,808 | 128,697,643 |
| 2025-01-22 | 7.1 | 7.29 | 7.05 | 7.06 | 0% | 182,628 | 130,780,987 |
| 2025-01-21 | 7.2 | 7.48 | 6.98 | 7.06 | 0% | 206,673 | 147,993,523 |
| 2025-01-20 | 6.9 | 7.12 | 6.7 | 7.06 | -0.14% | 240,661 | 166,048,004 |
| 2025-01-17 | 7.15 | 7.2 | 7.04 | 7.07 | -1.12% | 89,702 | 63,692,503 |
| 2025-01-16 | 7.12 | 7.27 | 7.04 | 7.15 | +0.56% | 132,268 | 94,684,917 |
| 2025-01-15 | 7.22 | 7.24 | 7.09 | 7.11 | -1.11% | 125,318 | 89,588,382 |
| 2025-01-14 | 6.76 | 7.26 | 6.76 | 7.19 | +6.36% | 197,161 | 139,427,935 |
| 2025-01-13 | 6.62 | 6.83 | 6.39 | 6.76 | +1.5% | 132,942 | 88,323,185 |
| 2025-01-10 | 6.84 | 7.02 | 6.66 | 6.66 | -3.06% | 152,510 | 104,807,786 |
| 2025-01-09 | 6.61 | 7.06 | 6.6 | 6.87 | +2.69% | 178,024 | 121,951,411 |
| 2025-01-08 | 6.72 | 6.78 | 6.45 | 6.69 | -2.76% | 216,828 | 143,614,489 |
| 2025-01-07 | 6.37 | 6.98 | 6.31 | 6.88 | +8.35% | 268,152 | 179,776,639 |
| 2025-01-06 | 6.47 | 6.5 | 6.19 | 6.35 | -1.24% | 88,995 | 56,455,214 |
| 2025-01-03 | 6.65 | 6.75 | 6.41 | 6.43 | -3.45% | 117,244 | 76,663,156 |
| 2025-01-02 | 6.84 | 6.93 | 6.58 | 6.66 | -2.77% | 110,270 | 74,482,164 |
| 2024-12-31 | 7.08 | 7.2 | 6.85 | 6.85 | -3.52% | 137,952 | 96,056,277 |
| 2024-12-30 | 7.07 | 7.37 | 7.05 | 7.1 | -0.42% | 143,024 | 102,811,975 |
| 2024-12-27 | 7 | 7.31 | 6.98 | 7.13 | +2% | 141,211 | 101,572,878 |
| 2024-12-26 | 6.84 | 7.05 | 6.79 | 6.99 | +2.79% | 117,907 | 82,343,174 |
| 2024-12-25 | 7.06 | 7.07 | 6.74 | 6.8 | -4.09% | 162,290 | 110,886,964 |
| 2024-12-24 | 7.18 | 7.23 | 6.94 | 7.09 | +0.14% | 126,946 | 89,660,349 |
| 2024-12-23 | 7.58 | 7.59 | 7.05 | 7.08 | -6.23% | 191,308 | 138,815,059 |
| 2024-12-20 | 7.53 | 7.65 | 7.45 | 7.55 | +0.27% | 138,318 | 104,289,108 |
| 2024-12-19 | 7.3 | 7.8 | 7.26 | 7.53 | +2.03% | 230,653 | 174,086,960 |
| 2024-12-18 | 7.43 | 7.5 | 7.25 | 7.38 | -0.67% | 143,288 | 105,601,309 |
| 2024-12-17 | 7.8 | 7.81 | 7.38 | 7.43 | -4.74% | 176,880 | 133,541,320 |
| 2024-12-16 | 8 | 8.03 | 7.75 | 7.8 | -1.89% | 156,118 | 122,410,672 |
| 2024-12-13 | 8.25 | 8.28 | 7.94 | 7.95 | -4.33% | 254,905 | 205,957,461 |
| 2024-12-12 | 8.41 | 8.43 | 8.21 | 8.31 | -1.31% | 216,093 | 179,190,684 |
| 2024-12-11 | 8.15 | 8.46 | 8.15 | 8.42 | +2.81% | 303,433 | 253,953,364 |
| 2024-12-10 | 8.53 | 8.53 | 8.18 | 8.19 | -1.44% | 269,768 | 224,875,019 |
| 2024-12-09 | 8.21 | 8.41 | 8.11 | 8.31 | +0.36% | 234,166 | 192,943,433 |
| 2024-12-06 | 8.37 | 8.41 | 8.17 | 8.28 | -1.78% | 332,050 | 275,426,223 |
| 2024-12-05 | 8.25 | 8.55 | 8.19 | 8.43 | +2.55% | 391,627 | 328,096,019 |
| 2024-12-04 | 8.04 | 8.33 | 7.96 | 8.22 | +1.73% | 404,238 | 332,196,548 |
| 2024-12-03 | 7.98 | 8.19 | 7.95 | 8.08 | +1.38% | 330,106 | 266,607,267 |
| 2024-12-02 | 7.8 | 8.06 | 7.8 | 7.97 | +2.31% | 295,166 | 234,261,844 |
| 2024-11-29 | 7.75 | 7.89 | 7.56 | 7.79 | +1.17% | 265,364 | 205,393,771 |
| 2024-11-28 | 7.67 | 7.99 | 7.53 | 7.7 | +0.13% | 320,495 | 248,863,949 |
| 2024-11-27 | 7.6 | 7.7 | 7.25 | 7.69 | +0.39% | 331,208 | 247,002,187 |
| 2024-11-26 | 8.04 | 8.06 | 7.61 | 7.66 | -5.2% | 400,908 | 312,858,221 |
| 2024-11-25 | 8.21 | 8.38 | 7.88 | 8.08 | -1.46% | 479,976 | 386,874,118 |
| 2024-11-22 | 8.95 | 9.18 | 8.15 | 8.2 | -8.38% | 848,208 | 733,409,944 |
| 2024-11-21 | 8.35 | 9.33 | 8.26 | 8.95 | +4.19% | 946,646 | 839,880,075 |
| 2024-11-20 | 8.2 | 8.99 | 8.1 | 8.59 | +3.62% | 1,088,257 | 915,493,873 |
| 2024-11-19 | 7.38 | 8.29 | 7.38 | 8.29 | +9.95% | 837,209 | 678,525,656 |
| 2024-11-18 | 7.7 | 8.05 | 7.42 | 7.54 | -2.58% | 369,699 | 284,065,879 |
| 2024-11-15 | 7.69 | 8.06 | 7.62 | 7.74 | -0.51% | 475,285 | 370,681,035 |
| 2024-11-14 | 7.54 | 8.34 | 7.46 | 7.78 | +2.64% | 668,731 | 536,756,248 |
| 2024-11-13 | 7.59 | 7.64 | 7.36 | 7.58 | -0.39% | 155,299 | 116,525,221 |
| 2024-11-12 | 7.99 | 8.04 | 7.52 | 7.61 | -4.28% | 296,398 | 229,791,760 |
| 2024-11-11 | 7.6 | 7.97 | 7.58 | 7.95 | +4.19% | 305,691 | 239,538,030 |
| 2024-11-08 | 7.78 | 7.86 | 7.59 | 7.63 | -1.93% | 272,174 | 209,805,734 |
| 2024-11-07 | 7.51 | 7.86 | 7.47 | 7.78 | +4.01% | 384,158 | 294,046,949 |
| 2024-11-06 | 7.57 | 7.63 | 7.44 | 7.48 | -0.93% | 262,715 | 197,742,285 |
| 2024-11-05 | 7.35 | 7.62 | 7.25 | 7.55 | +3.42% | 358,705 | 267,358,455 |
| 2024-11-04 | 7.07 | 7.35 | 7.07 | 7.3 | +2.82% | 152,035 | 110,574,098 |
| 2024-11-01 | 7.55 | 7.6 | 7.07 | 7.1 | -4.44% | 261,067 | 189,773,617 |
| 2024-10-31 | 7.35 | 7.47 | 7.3 | 7.43 | +1.5% | 266,222 | 196,665,844 |
| 2024-10-30 | 7.09 | 7.42 | 7.07 | 7.32 | +0.97% | 210,426 | 153,184,847 |
| 2024-10-29 | 7.47 | 7.55 | 7.25 | 7.25 | -3.46% | 236,943 | 174,422,042 |
| 2024-10-28 | 7.34 | 7.66 | 7.24 | 7.51 | +2.04% | 382,301 | 283,830,124 |
| 2024-10-25 | 7.48 | 7.56 | 7.29 | 7.36 | -0.67% | 400,589 | 295,896,533 |
| 2024-10-24 | 7.7 | 7.98 | 7.3 | 7.41 | -0.94% | 531,205 | 404,911,783 |
| 2024-10-23 | 7.18 | 7.5 | 7.11 | 7.48 | +3.17% | 501,060 | 365,862,462 |
| 2024-10-22 | 7.1 | 7.77 | 7.1 | 7.25 | +0.97% | 566,746 | 417,430,843 |
| 2024-10-21 | 7.31 | 7.4 | 7.07 | 7.18 | +3.01% | 762,883 | 550,044,999 |
| 2024-10-18 | 6.33 | 6.97 | 6.31 | 6.97 | +9.94% | 302,151 | 207,457,789 |
| 2024-10-17 | 6.31 | 6.52 | 6.3 | 6.34 | +1.44% | 122,880 | 78,869,112 |
| 2024-10-16 | 6.19 | 6.35 | 6.17 | 6.25 | -0.64% | 79,858 | 50,052,727 |
| 2024-10-15 | 6.36 | 6.45 | 6.28 | 6.29 | -1.41% | 119,688 | 76,079,277 |
| 2024-10-14 | 6.25 | 6.4 | 6.18 | 6.38 | +3.07% | 139,806 | 88,258,568 |
| 2024-10-11 | 6.55 | 6.57 | 6.1 | 6.19 | -5.93% | 175,903 | 110,940,421 |
| 2024-10-10 | 6.44 | 6.9 | 6.27 | 6.58 | +3.13% | 228,978 | 151,199,052 |
| 2024-10-09 | 6.9 | 6.9 | 6.37 | 6.38 | -9.76% | 237,724 | 157,452,307 |
| 2024-10-08 | 7.33 | 7.33 | 6.66 | 7.07 | +6.16% | 381,357 | 267,217,843 |
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：