股票概览
11.19
-1.5%
-0.17
11.4
开盘价
11.52
最高价
11.04
最低价
66,358
成交量
数据更新至: 2025-03-25
技术指标
11.95
MA5 (5日均线)
12.50
MA10 (10日均线)
13.06
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 | 11.4 | 11.52 | 11.04 | 11.19 | -1.5% | 66,358 | 74,697,147 |
| 2025-03-24 | 11.82 | 11.9 | 11.08 | 11.36 | -3.89% | 145,524 | 165,933,359 |
| 2025-03-21 | 12.4 | 12.42 | 11.76 | 11.82 | -5.14% | 195,195 | 233,041,634 |
| 2025-03-20 | 12.7 | 12.9 | 12.45 | 12.46 | -3.49% | 187,081 | 235,880,273 |
| 2025-03-19 | 12.97 | 13.15 | 12.87 | 12.91 | -1.22% | 88,083 | 114,351,576 |
| 2025-03-18 | 13.19 | 13.29 | 12.96 | 13.07 | -0.98% | 110,265 | 144,393,579 |
| 2025-03-17 | 12.78 | 13.2 | 12.66 | 13.2 | +2.96% | 150,637 | 195,499,318 |
| 2025-03-14 | 12.7 | 12.89 | 12.47 | 12.82 | +0.55% | 117,523 | 149,132,152 |
| 2025-03-13 | 13.3 | 13.32 | 12.47 | 12.75 | -4.71% | 185,770 | 237,274,789 |
| 2025-03-12 | 13.29 | 13.61 | 13.2 | 13.38 | +1.44% | 170,525 | 229,161,507 |
| 2025-03-11 | 13.27 | 13.45 | 12.95 | 13.19 | -2.87% | 182,818 | 240,513,876 |
| 2025-03-10 | 13.18 | 13.88 | 13.15 | 13.58 | +1.34% | 176,726 | 239,374,482 |
| 2025-03-07 | 13.44 | 13.95 | 13.22 | 13.4 | -0.3% | 268,216 | 364,117,432 |
| 2025-03-06 | 13.19 | 13.7 | 13.11 | 13.44 | +2.13% | 328,657 | 441,822,147 |
| 2025-03-05 | 13 | 13.2 | 12.7 | 13.16 | -0.08% | 236,391 | 307,354,179 |
| 2025-03-04 | 12.73 | 13.57 | 12.61 | 13.17 | +0.77% | 286,321 | 376,314,998 |
| 2025-03-03 | 13.76 | 14.01 | 12.8 | 13.07 | -5.56% | 482,657 | 637,040,064 |
| 2025-02-28 | 15.23 | 16.5 | 13.84 | 13.84 | -10.01% | 645,334 | 977,528,725 |
| 2025-02-27 | 13.99 | 15.38 | 13.51 | 15.38 | +10.01% | 630,422 | 899,882,262 |
| 2025-02-26 | 15.12 | 15.81 | 13.86 | 13.98 | -2.71% | 822,372 | 1,204,905,541 |
| 2025-02-25 | 13.32 | 14.37 | 13.08 | 14.37 | +10.03% | 587,521 | 818,450,026 |
| 2025-02-24 | 11.97 | 13.06 | 11.87 | 13.06 | +10.03% | 152,650 | 194,557,812 |
| 2025-02-21 | 11.83 | 12.08 | 11.82 | 11.87 | -0.59% | 198,641 | 236,407,038 |
| 2025-02-20 | 12.05 | 12.19 | 11.7 | 11.94 | -2.37% | 249,947 | 295,914,868 |
| 2025-02-19 | 11.91 | 12.57 | 11.82 | 12.23 | -0.65% | 382,998 | 466,967,418 |
| 2025-02-18 | 11.53 | 12.49 | 11.46 | 12.31 | +4.23% | 486,796 | 588,125,850 |
| 2025-02-17 | 12.98 | 12.98 | 11.78 | 11.81 | +0.08% | 687,818 | 850,851,572 |
| 2025-02-14 | 11.4 | 11.8 | 11.3 | 11.8 | +9.97% | 152,885 | 178,703,021 |
| 2025-02-13 | 10.87 | 11.02 | 10.66 | 10.73 | -2.28% | 196,491 | 212,214,959 |
| 2025-02-12 | 10.45 | 11.02 | 10.33 | 10.98 | +4.67% | 294,922 | 319,097,922 |
| 2025-02-11 | 10.41 | 10.71 | 10.24 | 10.49 | +0.67% | 157,212 | 164,168,510 |
| 2025-02-10 | 10.33 | 10.45 | 10.11 | 10.42 | +0.87% | 100,714 | 103,509,366 |
| 2025-02-07 | 10.33 | 10.45 | 10.2 | 10.33 | +0.39% | 90,101 | 93,214,431 |
| 2025-02-06 | 9.93 | 10.31 | 9.85 | 10.29 | +3.42% | 85,148 | 86,479,266 |
| 2025-02-05 | 9.86 | 10 | 9.67 | 9.95 | +1.95% | 107,916 | 106,528,057 |
| 2025-01-27 | 10.25 | 10.32 | 9.7 | 9.76 | -8.79% | 201,571 | 199,778,358 |
| 2025-01-24 | 10.53 | 10.75 | 10.38 | 10.7 | +2.49% | 92,769 | 98,293,219 |
| 2025-01-23 | 10.52 | 10.82 | 10.43 | 10.44 | +0.48% | 97,276 | 102,725,231 |
| 2025-01-22 | 10.56 | 10.56 | 10.33 | 10.39 | -2.53% | 71,273 | 74,273,832 |
| 2025-01-21 | 10.61 | 10.74 | 10.47 | 10.66 | +0.47% | 67,725 | 71,842,323 |
| 2025-01-20 | 10.49 | 10.73 | 10.4 | 10.61 | +2.12% | 85,380 | 90,555,533 |
| 2025-01-17 | 10.55 | 10.61 | 10.36 | 10.39 | -1.24% | 75,835 | 79,284,701 |
| 2025-01-16 | 10.58 | 10.77 | 10.34 | 10.52 | -0.66% | 111,006 | 117,167,121 |
| 2025-01-15 | 10.53 | 10.74 | 10.39 | 10.59 | +1.34% | 123,714 | 131,167,131 |
| 2025-01-14 | 9.86 | 10.49 | 9.74 | 10.45 | +7.62% | 162,773 | 166,678,793 |
| 2025-01-13 | 9.48 | 9.84 | 9.2 | 9.71 | +0.41% | 90,877 | 86,847,370 |
| 2025-01-10 | 9.5 | 10.35 | 9.5 | 9.67 | +1.04% | 169,680 | 168,955,045 |
| 2025-01-09 | 9.49 | 9.85 | 9.39 | 9.57 | -0.1% | 59,263 | 57,043,326 |
| 2025-01-08 | 9.61 | 9.67 | 9.21 | 9.58 | -1.14% | 95,466 | 90,089,121 |
| 2025-01-07 | 9.39 | 9.7 | 9.16 | 9.69 | +3.19% | 89,485 | 84,134,504 |
| 2025-01-06 | 9.75 | 9.84 | 9.25 | 9.39 | -3.69% | 93,280 | 88,516,074 |
| 2025-01-03 | 10.26 | 10.35 | 9.7 | 9.75 | -5.8% | 136,178 | 135,828,538 |
| 2025-01-02 | 10.85 | 11.12 | 10.21 | 10.35 | -4.61% | 194,990 | 206,285,644 |
| 2024-12-31 | 10.83 | 11.18 | 10.71 | 10.85 | -0.09% | 182,682 | 199,766,323 |
| 2024-12-30 | 10.93 | 11.07 | 10.61 | 10.86 | -0.46% | 176,400 | 191,991,854 |
| 2024-12-27 | 10.65 | 11.5 | 10.53 | 10.91 | +1.68% | 308,575 | 340,117,452 |
| 2024-12-26 | 10.36 | 10.84 | 10.31 | 10.73 | +3.87% | 217,692 | 231,800,975 |
| 2024-12-25 | 10.77 | 10.78 | 10.21 | 10.33 | -4.09% | 188,094 | 196,113,699 |
| 2024-12-24 | 9.98 | 10.97 | 9.98 | 10.77 | +7.16% | 279,232 | 296,708,602 |
| 2024-12-23 | 10.39 | 10.67 | 9.91 | 10.05 | -3.27% | 166,238 | 171,450,076 |
| 2024-12-20 | 9.84 | 10.53 | 9.83 | 10.39 | +4.95% | 151,073 | 154,632,163 |
| 2024-12-19 | 9.86 | 10.04 | 9.68 | 9.9 | +0.61% | 78,094 | 77,178,105 |
| 2024-12-18 | 9.92 | 10.09 | 9.63 | 9.84 | -0.4% | 70,622 | 69,660,895 |
| 2024-12-17 | 10.28 | 10.4 | 9.84 | 9.88 | -4.82% | 92,098 | 92,520,173 |
| 2024-12-16 | 10.53 | 10.64 | 10.26 | 10.38 | -2.35% | 113,361 | 117,817,155 |
| 2024-12-13 | 10.79 | 10.85 | 10.55 | 10.63 | -1.48% | 120,459 | 128,813,548 |
| 2024-12-12 | 10.82 | 10.85 | 10.52 | 10.79 | +0.09% | 146,700 | 156,946,907 |
| 2024-12-11 | 10.41 | 10.84 | 10.28 | 10.78 | +3.45% | 210,702 | 223,184,047 |
| 2024-12-10 | 10.62 | 10.73 | 10.37 | 10.42 | +0.58% | 175,994 | 185,251,794 |
| 2024-12-09 | 10.3 | 10.52 | 10.2 | 10.36 | +0.78% | 141,140 | 146,003,372 |
| 2024-12-06 | 10.52 | 10.59 | 10.15 | 10.28 | -1.91% | 165,659 | 170,633,261 |
| 2024-12-05 | 10.42 | 10.6 | 10.3 | 10.48 | -0.95% | 193,580 | 201,937,905 |
| 2024-12-04 | 10.42 | 11.31 | 10.35 | 10.58 | +2.92% | 372,346 | 399,921,797 |
| 2024-12-03 | 10.4 | 10.51 | 10.21 | 10.28 | -3.02% | 240,514 | 248,044,667 |
| 2024-12-02 | 10.3 | 10.88 | 10.21 | 10.6 | +2.91% | 471,563 | 495,650,440 |
| 2024-11-29 | 10.5 | 10.68 | 10.12 | 10.3 | +0.88% | 580,648 | 602,588,209 |
| 2024-11-28 | 9.28 | 10.21 | 9.22 | 10.21 | +10.02% | 310,925 | 314,961,402 |
| 2024-11-27 | 9.12 | 9.29 | 8.83 | 9.28 | +1.53% | 54,864 | 49,537,820 |
| 2024-11-26 | 9.33 | 9.42 | 9.12 | 9.14 | -2.04% | 37,116 | 34,284,660 |
| 2024-11-25 | 9.1 | 9.34 | 8.98 | 9.33 | +2.87% | 57,352 | 52,659,058 |
| 2024-11-22 | 9.47 | 9.53 | 9.02 | 9.07 | -4.12% | 81,528 | 75,676,145 |
| 2024-11-21 | 9.45 | 9.57 | 9.31 | 9.46 | +0.11% | 55,296 | 52,321,457 |
| 2024-11-20 | 9.33 | 9.49 | 9.25 | 9.45 | +1.29% | 59,058 | 55,456,341 |
| 2024-11-19 | 9.08 | 9.33 | 9.06 | 9.33 | +2.75% | 63,822 | 58,861,604 |
| 2024-11-18 | 9.4 | 9.49 | 8.98 | 9.08 | -3.2% | 78,452 | 71,783,098 |
| 2024-11-15 | 9.52 | 9.7 | 9.34 | 9.38 | -2.49% | 89,171 | 84,904,490 |
| 2024-11-14 | 10.04 | 10.09 | 9.6 | 9.62 | -3.9% | 109,112 | 107,064,829 |
| 2024-11-13 | 9.94 | 10.18 | 9.55 | 10.01 | +2.77% | 212,981 | 211,677,380 |
| 2024-11-12 | 9.91 | 10.13 | 9.63 | 9.74 | -2.01% | 137,366 | 135,598,527 |
| 2024-11-11 | 9.85 | 9.99 | 9.8 | 9.94 | -0.1% | 105,871 | 104,779,246 |
| 2024-11-08 | 10.06 | 10.08 | 9.9 | 9.95 | +0.4% | 136,659 | 136,510,058 |
| 2024-11-07 | 9.88 | 9.96 | 9.71 | 9.91 | -0.3% | 150,353 | 148,288,892 |
| 2024-11-06 | 10.09 | 10.35 | 9.91 | 9.94 | -0.9% | 214,465 | 216,247,986 |
| 2024-11-05 | 9.95 | 10.19 | 9.84 | 10.03 | +0.6% | 180,289 | 180,256,292 |
| 2024-11-04 | 9.81 | 10.13 | 9.78 | 9.97 | +1.63% | 134,450 | 134,229,178 |
| 2024-11-01 | 10.23 | 10.28 | 9.61 | 9.81 | -2.1% | 180,686 | 179,074,313 |
| 2024-10-31 | 9.75 | 10.12 | 9.71 | 10.02 | +2.35% | 228,916 | 228,969,157 |
| 2024-10-30 | 9.5 | 9.95 | 9.42 | 9.79 | +1.77% | 166,342 | 162,159,442 |
| 2024-10-29 | 9.78 | 9.89 | 9.51 | 9.62 | -1.84% | 149,114 | 143,748,747 |
| 2024-10-28 | 9.96 | 10.01 | 9.68 | 9.8 | -0.31% | 185,366 | 182,019,747 |
| 2024-10-25 | 9.47 | 10.11 | 9.43 | 9.83 | +2.61% | 255,880 | 252,278,650 |
| 2024-10-24 | 9.6 | 9.64 | 9.32 | 9.58 | +0.95% | 178,017 | 169,183,221 |
| 2024-10-23 | 9.07 | 9.55 | 9.05 | 9.49 | +3.72% | 189,979 | 177,968,355 |
| 2024-10-22 | 9.28 | 9.3 | 8.98 | 9.15 | -0.33% | 124,659 | 113,938,712 |
| 2024-10-21 | 8.92 | 9.25 | 8.85 | 9.18 | +3.26% | 163,226 | 148,173,370 |
| 2024-10-18 | 8.58 | 8.99 | 8.57 | 8.89 | +2.77% | 115,366 | 102,071,467 |
| 2024-10-17 | 8.81 | 8.93 | 8.63 | 8.65 | -1.7% | 70,763 | 62,291,475 |
| 2024-10-16 | 8.79 | 8.92 | 8.71 | 8.8 | -1.23% | 70,222 | 61,851,440 |
| 2024-10-15 | 8.83 | 9.2 | 8.66 | 8.91 | +1.14% | 131,084 | 118,178,945 |
| 2024-10-14 | 8.75 | 8.85 | 8.53 | 8.81 | +1.73% | 78,089 | 68,151,023 |
| 2024-10-11 | 9.05 | 9.05 | 8.54 | 8.66 | -4.84% | 100,553 | 88,225,664 |
| 2024-10-10 | 9.01 | 9.28 | 8.82 | 9.1 | +1.45% | 127,013 | 115,641,025 |
| 2024-10-09 | 9.5 | 9.58 | 8.92 | 8.97 | -8.66% | 199,148 | 184,709,037 |
| 2024-10-08 | 10.35 | 10.35 | 9.17 | 9.82 | +3.59% | 358,590 | 349,134,944 |
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：