股票概览
10.99
0%
0
10.8
开盘价
11.24
最高价
10.8
最低价
151,310
成交量
数据更新至: 2025-03-25
技术指标
11.60
MA5 (5日均线)
11.48
MA10 (10日均线)
11.04
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 | 10.8 | 11.24 | 10.8 | 10.99 | 0% | 151,310 | 166,539,581 |
| 2025-03-24 | 11.58 | 11.65 | 10.61 | 10.99 | -6.63% | 308,116 | 341,690,385 |
| 2025-03-21 | 12.02 | 12.25 | 11.7 | 11.77 | -2.65% | 333,106 | 396,622,887 |
| 2025-03-20 | 11.96 | 12.5 | 11.8 | 12.09 | -0.49% | 390,392 | 474,136,983 |
| 2025-03-19 | 11.65 | 12.8 | 11.51 | 12.15 | +3.93% | 560,971 | 675,260,489 |
| 2025-03-18 | 11.09 | 11.74 | 11 | 11.69 | +6.27% | 401,065 | 458,451,971 |
| 2025-03-17 | 11.09 | 11.14 | 10.9 | 11 | -1.08% | 198,842 | 218,300,419 |
| 2025-03-14 | 11.6 | 11.6 | 10.94 | 11.12 | -2.54% | 263,896 | 294,184,093 |
| 2025-03-13 | 11.42 | 11.62 | 11.18 | 11.41 | -1.47% | 227,683 | 258,690,740 |
| 2025-03-12 | 11.7 | 11.86 | 11.48 | 11.58 | +0.17% | 301,872 | 351,087,130 |
| 2025-03-11 | 11.1 | 11.73 | 11.06 | 11.56 | +2.3% | 356,149 | 407,438,013 |
| 2025-03-10 | 11.64 | 11.69 | 11.17 | 11.3 | -3.34% | 388,115 | 440,358,028 |
| 2025-03-07 | 11.51 | 12.23 | 10.96 | 11.69 | +4.38% | 744,173 | 858,287,609 |
| 2025-03-06 | 10.34 | 11.2 | 10.3 | 11.2 | +10.02% | 183,943 | 201,139,861 |
| 2025-03-05 | 9.97 | 10.21 | 9.86 | 10.18 | +2% | 144,282 | 145,029,390 |
| 2025-03-04 | 9.74 | 10.01 | 9.68 | 9.98 | +1.73% | 103,934 | 103,233,104 |
| 2025-03-03 | 9.77 | 10.03 | 9.67 | 9.81 | +0.41% | 112,771 | 111,225,790 |
| 2025-02-28 | 10.11 | 10.2 | 9.74 | 9.77 | -4.4% | 165,253 | 163,888,575 |
| 2025-02-27 | 10.35 | 10.37 | 10.02 | 10.22 | -1.35% | 164,585 | 167,928,879 |
| 2025-02-26 | 10.2 | 10.48 | 10.2 | 10.36 | +0.88% | 204,511 | 212,293,366 |
| 2025-02-25 | 10.11 | 10.45 | 10 | 10.27 | +0.2% | 195,977 | 202,124,697 |
| 2025-02-24 | 10.45 | 10.54 | 10.17 | 10.25 | +0.49% | 184,664 | 190,240,838 |
| 2025-02-21 | 10.12 | 10.28 | 10.08 | 10.2 | +0.2% | 185,463 | 189,475,883 |
| 2025-02-20 | 10.34 | 10.34 | 10.07 | 10.18 | -2.12% | 222,636 | 226,816,472 |
| 2025-02-19 | 10.25 | 10.48 | 10.18 | 10.4 | +2.67% | 247,602 | 256,349,525 |
| 2025-02-18 | 10.37 | 10.6 | 10.12 | 10.13 | -3.25% | 278,282 | 286,909,092 |
| 2025-02-17 | 9.87 | 10.75 | 9.87 | 10.47 | +6.08% | 417,658 | 436,894,303 |
| 2025-02-14 | 10.15 | 10.15 | 9.8 | 9.87 | -2.76% | 258,330 | 255,409,021 |
| 2025-02-13 | 9.7 | 10.24 | 9.57 | 10.15 | +4.53% | 400,349 | 399,482,357 |
| 2025-02-12 | 9.54 | 9.75 | 9.43 | 9.71 | +1.57% | 221,664 | 214,082,741 |
| 2025-02-11 | 9.54 | 9.62 | 9.46 | 9.56 | +0.53% | 178,977 | 170,759,212 |
| 2025-02-10 | 9.46 | 9.57 | 9.37 | 9.51 | 0% | 160,574 | 151,741,853 |
| 2025-02-07 | 9.56 | 9.64 | 9.36 | 9.51 | -0.11% | 201,690 | 192,349,829 |
| 2025-02-06 | 9.14 | 9.52 | 9.07 | 9.52 | +4.04% | 166,036 | 156,170,650 |
| 2025-02-05 | 9.17 | 9.23 | 9.1 | 9.15 | +0.55% | 88,624 | 81,173,659 |
| 2025-01-27 | 9.39 | 9.42 | 9.1 | 9.1 | -2.88% | 91,123 | 84,104,933 |
| 2025-01-24 | 9.24 | 9.38 | 9.12 | 9.37 | +1.52% | 97,137 | 89,962,257 |
| 2025-01-23 | 9.27 | 9.48 | 9.21 | 9.23 | +0.22% | 128,864 | 120,464,962 |
| 2025-01-22 | 9.27 | 9.35 | 9.12 | 9.21 | -0.65% | 92,085 | 85,287,422 |
| 2025-01-21 | 9.45 | 9.46 | 9.18 | 9.27 | -0.96% | 117,894 | 109,234,114 |
| 2025-01-20 | 9.39 | 9.45 | 9.31 | 9.36 | +0.75% | 124,443 | 116,657,796 |
| 2025-01-17 | 9.22 | 9.33 | 9.16 | 9.29 | +0.76% | 134,845 | 125,026,108 |
| 2025-01-16 | 9.19 | 9.37 | 9.07 | 9.22 | +0.22% | 146,194 | 135,081,379 |
| 2025-01-15 | 9.21 | 9.3 | 9.14 | 9.2 | -0.43% | 161,803 | 148,985,445 |
| 2025-01-14 | 8.6 | 9.29 | 8.59 | 9.24 | +8.2% | 228,558 | 206,666,206 |
| 2025-01-13 | 8.45 | 8.63 | 8.26 | 8.54 | -0.47% | 98,097 | 83,092,835 |
| 2025-01-10 | 8.73 | 8.91 | 8.58 | 8.58 | -2.17% | 125,237 | 109,668,952 |
| 2025-01-09 | 8.42 | 8.83 | 8.42 | 8.77 | +1.74% | 122,102 | 106,717,549 |
| 2025-01-08 | 8.52 | 8.72 | 8.27 | 8.62 | +0.58% | 135,561 | 115,385,300 |
| 2025-01-07 | 8.37 | 8.58 | 8.33 | 8.57 | +2.76% | 106,222 | 89,840,028 |
| 2025-01-06 | 8.44 | 8.54 | 8.13 | 8.34 | -1.65% | 119,722 | 100,001,218 |
| 2025-01-03 | 8.95 | 9.02 | 8.39 | 8.48 | -5.15% | 173,007 | 149,400,777 |
| 2025-01-02 | 9.05 | 9.22 | 8.85 | 8.94 | -1.22% | 131,222 | 118,439,663 |
| 2024-12-31 | 9.3 | 9.4 | 9.01 | 9.05 | -2.58% | 135,545 | 124,246,171 |
| 2024-12-30 | 9.34 | 9.46 | 9.11 | 9.29 | -0.96% | 116,498 | 108,358,682 |
| 2024-12-27 | 9.31 | 9.57 | 9.31 | 9.38 | +0.75% | 166,413 | 157,453,414 |
| 2024-12-26 | 9.22 | 9.44 | 9.13 | 9.31 | +1.75% | 138,223 | 128,977,348 |
| 2024-12-25 | 9.42 | 9.44 | 8.99 | 9.15 | -3.48% | 180,114 | 164,906,622 |
| 2024-12-24 | 9.44 | 9.56 | 9.19 | 9.48 | +1.07% | 177,757 | 166,842,847 |
| 2024-12-23 | 9.94 | 9.95 | 9.29 | 9.38 | -5.63% | 274,422 | 262,278,591 |
| 2024-12-20 | 9.72 | 10.02 | 9.72 | 9.94 | +1.84% | 221,442 | 219,423,566 |
| 2024-12-19 | 9.72 | 10.06 | 9.7 | 9.76 | -2.4% | 258,971 | 254,172,990 |
| 2024-12-18 | 9.99 | 10.3 | 9.92 | 10 | -0.99% | 283,695 | 285,506,629 |
| 2024-12-17 | 10.88 | 10.95 | 10.1 | 10.1 | -9.98% | 459,442 | 475,416,010 |
| 2024-12-16 | 11.01 | 11.52 | 10.62 | 11.22 | +2.37% | 574,909 | 639,420,199 |
| 2024-12-13 | 11 | 11.67 | 10.96 | 10.96 | -10.02% | 800,426 | 891,869,140 |
| 2024-12-12 | 12.5 | 12.99 | 12.18 | 12.18 | -9.98% | 860,618 | 1,058,520,705 |
| 2024-12-11 | 13.4 | 13.53 | 13.1 | 13.53 | +10% | 343,518 | 460,554,798 |
| 2024-12-10 | 12.3 | 12.3 | 11.36 | 12.3 | +10.02% | 1,264,436 | 1,526,166,847 |
| 2024-12-09 | 9.75 | 11.18 | 9.75 | 11.18 | +10.04% | 308,248 | 331,774,276 |
| 2024-12-06 | 11.85 | 11.85 | 10.12 | 10.16 | -5.66% | 815,621 | 891,629,985 |
| 2024-12-05 | 10.46 | 10.77 | 10.28 | 10.77 | +10.01% | 174,190 | 184,569,698 |
| 2024-12-04 | 8.95 | 9.79 | 8.94 | 9.79 | +10% | 179,383 | 172,478,420 |
| 2024-12-03 | 8.8 | 9.09 | 8.74 | 8.9 | +0.79% | 174,344 | 155,008,534 |
| 2024-12-02 | 8.46 | 8.96 | 8.42 | 8.83 | +4.99% | 209,797 | 184,141,293 |
| 2024-11-29 | 8.17 | 8.45 | 8.1 | 8.41 | +2.44% | 141,699 | 117,725,116 |
| 2024-11-28 | 8.41 | 8.55 | 8.19 | 8.21 | -2.38% | 157,546 | 130,989,308 |
| 2024-11-27 | 8.36 | 8.56 | 8.05 | 8.41 | +0.6% | 231,991 | 191,800,612 |
| 2024-11-26 | 9.32 | 9.32 | 8.33 | 8.36 | -4.24% | 478,981 | 423,201,002 |
| 2024-11-25 | 8.23 | 8.73 | 8.08 | 8.73 | +9.95% | 306,563 | 263,205,330 |
| 2024-11-22 | 8.27 | 8.45 | 7.93 | 7.94 | -3.99% | 111,153 | 90,909,299 |
| 2024-11-21 | 8.27 | 8.34 | 8.15 | 8.27 | -1.66% | 155,176 | 127,717,594 |
| 2024-11-20 | 7.87 | 8.5 | 7.77 | 8.41 | +6.86% | 226,876 | 186,390,616 |
| 2024-11-19 | 7.6 | 7.87 | 7.59 | 7.87 | +2.74% | 79,335 | 61,846,518 |
| 2024-11-18 | 7.77 | 7.82 | 7.5 | 7.66 | -0.91% | 97,666 | 74,606,758 |
| 2024-11-15 | 7.86 | 7.98 | 7.72 | 7.73 | -2.03% | 79,023 | 62,054,369 |
| 2024-11-14 | 8.2 | 8.29 | 7.85 | 7.89 | -4.94% | 131,235 | 105,220,961 |
| 2024-11-13 | 8.35 | 8.71 | 8.08 | 8.3 | -0.6% | 200,501 | 166,352,710 |
| 2024-11-12 | 8.18 | 8.94 | 8.18 | 8.35 | +2.71% | 295,512 | 253,815,081 |
| 2024-11-11 | 7.81 | 8.13 | 7.79 | 8.13 | +3.57% | 105,129 | 83,957,052 |
| 2024-11-08 | 7.85 | 7.93 | 7.78 | 7.85 | +0.38% | 83,197 | 65,389,878 |
| 2024-11-07 | 7.76 | 7.83 | 7.71 | 7.82 | +0.77% | 81,253 | 63,235,375 |
| 2024-11-06 | 7.85 | 7.94 | 7.71 | 7.76 | -0.64% | 79,148 | 61,797,628 |
| 2024-11-05 | 7.78 | 7.83 | 7.69 | 7.81 | +1.03% | 87,528 | 67,952,265 |
| 2024-11-04 | 7.51 | 7.78 | 7.51 | 7.73 | +2.25% | 66,833 | 51,503,871 |
| 2024-11-01 | 7.88 | 7.92 | 7.54 | 7.56 | -4.91% | 115,348 | 88,658,853 |
| 2024-10-31 | 7.81 | 7.99 | 7.62 | 7.95 | +2.85% | 129,463 | 101,638,738 |
| 2024-10-30 | 7.58 | 7.95 | 7.58 | 7.73 | +1.84% | 131,119 | 101,842,833 |
| 2024-10-29 | 7.73 | 7.89 | 7.59 | 7.59 | -0.39% | 137,931 | 106,307,174 |
| 2024-10-28 | 7.38 | 7.63 | 7.38 | 7.62 | +2.56% | 82,672 | 62,102,351 |
| 2024-10-25 | 7.31 | 7.54 | 7.28 | 7.43 | +1.64% | 95,299 | 70,696,727 |
| 2024-10-24 | 7.15 | 7.37 | 7.06 | 7.31 | +2.24% | 87,910 | 63,429,801 |
| 2024-10-23 | 7.22 | 7.24 | 7.11 | 7.15 | -0.69% | 64,339 | 46,126,901 |
| 2024-10-22 | 6.94 | 7.2 | 6.92 | 7.2 | +3.75% | 91,467 | 64,752,683 |
| 2024-10-21 | 6.95 | 7 | 6.85 | 6.94 | +0.29% | 79,555 | 55,166,775 |
| 2024-10-18 | 6.73 | 6.98 | 6.68 | 6.92 | +3.28% | 70,510 | 48,372,288 |
| 2024-10-17 | 6.82 | 6.9 | 6.69 | 6.7 | -1.47% | 47,893 | 32,503,108 |
| 2024-10-16 | 6.73 | 6.86 | 6.69 | 6.8 | -0.29% | 47,040 | 31,913,468 |
| 2024-10-15 | 6.93 | 6.98 | 6.81 | 6.82 | -1.73% | 46,667 | 32,125,718 |
| 2024-10-14 | 6.85 | 6.96 | 6.75 | 6.94 | +1.61% | 55,727 | 38,286,398 |
| 2024-10-11 | 7.15 | 7.16 | 6.76 | 6.83 | -4.48% | 78,141 | 53,984,984 |
| 2024-10-10 | 7.16 | 7.31 | 7.02 | 7.15 | +1.27% | 72,996 | 52,531,511 |
| 2024-10-09 | 7.71 | 7.71 | 7.06 | 7.06 | -9.37% | 129,412 | 94,551,267 |
| 2024-10-08 | 8.04 | 8.04 | 7.37 | 7.79 | +6.57% | 203,422 | 157,021,138 |
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：