股票概览
11.85
+3.49%
+0.4
11.42
开盘价
12.5
最高价
11.35
最低价
143,230
成交量
数据更新至: 2025-03-25
技术指标
11.97
MA5 (5日均线)
12.20
MA10 (10日均线)
12.17
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 | 11.42 | 12.5 | 11.35 | 11.85 | +3.49% | 143,230 | 171,448,718 |
| 2025-03-24 | 11.96 | 11.96 | 11.11 | 11.45 | -3.62% | 116,616 | 133,503,004 |
| 2025-03-21 | 12.36 | 12.4 | 11.86 | 11.88 | -4.19% | 132,199 | 158,859,314 |
| 2025-03-20 | 12.3 | 12.54 | 12.12 | 12.4 | +0.9% | 134,570 | 166,603,896 |
| 2025-03-19 | 12.36 | 12.55 | 12.21 | 12.29 | -1.44% | 98,338 | 121,126,585 |
| 2025-03-18 | 12.23 | 12.7 | 12.15 | 12.47 | +2.05% | 142,776 | 177,362,459 |
| 2025-03-17 | 12.4 | 12.46 | 12.17 | 12.22 | -1.77% | 102,570 | 125,382,367 |
| 2025-03-14 | 12.52 | 12.59 | 11.96 | 12.44 | -0.48% | 158,611 | 195,478,638 |
| 2025-03-13 | 12.4 | 12.61 | 12.13 | 12.5 | +0.16% | 165,174 | 205,216,697 |
| 2025-03-12 | 11.98 | 12.95 | 11.98 | 12.48 | +4.26% | 233,481 | 291,067,807 |
| 2025-03-11 | 11.81 | 12.06 | 11.61 | 11.97 | 0% | 103,170 | 121,922,109 |
| 2025-03-10 | 11.86 | 12.01 | 11.76 | 11.97 | +1.01% | 75,972 | 90,314,683 |
| 2025-03-07 | 12.15 | 12.29 | 11.78 | 11.85 | -2.95% | 126,416 | 151,443,601 |
| 2025-03-06 | 12.21 | 12.28 | 12.09 | 12.21 | +0.66% | 140,204 | 170,843,292 |
| 2025-03-05 | 12.05 | 12.15 | 11.76 | 12.13 | +0.66% | 100,160 | 119,847,275 |
| 2025-03-04 | 11.72 | 12.2 | 11.67 | 12.05 | +2.03% | 88,717 | 106,350,231 |
| 2025-03-03 | 12.05 | 12.24 | 11.7 | 11.81 | -1.91% | 129,825 | 155,333,879 |
| 2025-02-28 | 12.73 | 12.8 | 11.9 | 12.04 | -7.31% | 192,236 | 236,278,896 |
| 2025-02-27 | 12.47 | 13.72 | 12.47 | 12.99 | +4.17% | 278,922 | 363,493,019 |
| 2025-02-26 | 12.58 | 12.71 | 12.34 | 12.47 | -0.72% | 164,905 | 205,984,793 |
| 2025-02-25 | 12.31 | 12.74 | 12.19 | 12.56 | -0.63% | 168,803 | 211,199,357 |
| 2025-02-24 | 12.8 | 12.86 | 12.33 | 12.64 | -2.92% | 208,521 | 262,814,801 |
| 2025-02-21 | 12.76 | 13.29 | 12.65 | 13.02 | +3.66% | 353,332 | 457,593,632 |
| 2025-02-20 | 12.4 | 12.64 | 12.25 | 12.56 | +0.16% | 230,280 | 286,117,812 |
| 2025-02-19 | 12.14 | 12.59 | 11.99 | 12.54 | +3.21% | 320,390 | 395,867,170 |
| 2025-02-18 | 12.5 | 12.98 | 12.03 | 12.15 | -2.25% | 427,631 | 534,123,078 |
| 2025-02-17 | 11.3 | 12.43 | 11.3 | 12.43 | +10% | 149,696 | 180,238,733 |
| 2025-02-14 | 11.46 | 11.62 | 11.22 | 11.3 | -1.91% | 99,764 | 113,790,509 |
| 2025-02-13 | 11.8 | 11.9 | 11.45 | 11.52 | -2.78% | 127,109 | 147,635,494 |
| 2025-02-12 | 11.79 | 12.12 | 11.68 | 11.85 | +0.94% | 147,679 | 175,714,876 |
| 2025-02-11 | 11.75 | 11.87 | 11.42 | 11.74 | +0.26% | 141,023 | 164,345,758 |
| 2025-02-10 | 11.45 | 11.8 | 11.4 | 11.71 | +3.35% | 177,923 | 206,971,394 |
| 2025-02-07 | 11.45 | 11.55 | 11.14 | 11.33 | +0.35% | 185,953 | 211,730,643 |
| 2025-02-06 | 10.71 | 11.46 | 10.69 | 11.29 | +4.73% | 182,164 | 203,102,112 |
| 2025-02-05 | 11.2 | 11.38 | 10.68 | 10.78 | -6.26% | 220,282 | 238,756,584 |
| 2025-01-27 | 11.9 | 12.28 | 11.44 | 11.5 | -5.89% | 222,888 | 262,517,868 |
| 2025-01-24 | 11.4 | 12.44 | 11.35 | 12.22 | +6.72% | 335,112 | 399,259,415 |
| 2025-01-23 | 11.91 | 12.4 | 11.43 | 11.45 | -5.22% | 344,136 | 409,928,689 |
| 2025-01-22 | 11.82 | 12.58 | 11.56 | 12.08 | +3.87% | 419,489 | 511,475,654 |
| 2025-01-21 | 11.4 | 11.7 | 11.26 | 11.63 | +2.11% | 260,806 | 299,747,863 |
| 2025-01-20 | 11.24 | 11.58 | 11.07 | 11.39 | +2.89% | 248,864 | 282,276,970 |
| 2025-01-17 | 11.38 | 11.4 | 11.04 | 11.07 | -3.4% | 248,706 | 278,339,365 |
| 2025-01-16 | 11.54 | 11.9 | 11.28 | 11.46 | -2.55% | 326,660 | 375,538,221 |
| 2025-01-15 | 11.9 | 12.19 | 11.68 | 11.76 | -3.69% | 328,222 | 389,586,793 |
| 2025-01-14 | 11.9 | 12.85 | 11.44 | 12.21 | -2.32% | 519,739 | 626,256,015 |
| 2025-01-13 | 12.5 | 12.75 | 12.5 | 12.5 | -10.01% | 216,397 | 270,706,777 |
| 2025-01-10 | 14.81 | 14.81 | 13.89 | 13.89 | -9.98% | 533,000 | 748,777,458 |
| 2025-01-09 | 15.43 | 15.43 | 15.43 | 15.43 | +9.98% | 70,410 | 108,642,723 |
| 2025-01-08 | 14.03 | 14.03 | 14.03 | 14.03 | +10.04% | 23,294 | 32,680,921 |
| 2025-01-07 | 12.75 | 12.75 | 12.75 | 12.75 | +10.01% | 47,509 | 60,573,593 |
| 2025-01-06 | 10.6 | 11.59 | 10.17 | 11.59 | +9.96% | 132,292 | 147,633,709 |
| 2025-01-03 | 10.86 | 10.89 | 10.47 | 10.54 | -3.74% | 151,222 | 160,693,833 |
| 2025-01-02 | 10.73 | 11.1 | 10.47 | 10.95 | +2.05% | 206,078 | 221,494,889 |
| 2024-12-31 | 10.72 | 11.52 | 10.63 | 10.73 | +0.37% | 252,404 | 276,166,074 |
| 2024-12-30 | 10.7 | 10.86 | 10.36 | 10.69 | +0.09% | 132,317 | 140,691,589 |
| 2024-12-27 | 10.48 | 10.9 | 10.41 | 10.68 | +3.09% | 222,641 | 235,673,844 |
| 2024-12-26 | 9.41 | 10.36 | 9.4 | 10.36 | +9.98% | 95,227 | 95,782,570 |
| 2024-12-25 | 9.88 | 9.89 | 9.3 | 9.42 | -4.56% | 67,094 | 63,651,357 |
| 2024-12-24 | 9.85 | 10.06 | 9.7 | 9.87 | +1.44% | 62,847 | 61,982,364 |
| 2024-12-23 | 10.26 | 10.39 | 9.69 | 9.73 | -6.35% | 83,009 | 82,927,067 |
| 2024-12-20 | 10.31 | 10.55 | 10.23 | 10.39 | +0.48% | 81,135 | 84,611,197 |
| 2024-12-19 | 9.9 | 10.55 | 9.89 | 10.34 | +2.99% | 84,706 | 87,105,682 |
| 2024-12-18 | 9.98 | 10.23 | 9.67 | 10.04 | 0% | 79,190 | 79,279,855 |
| 2024-12-17 | 10.66 | 10.83 | 9.97 | 10.04 | -5.73% | 111,960 | 114,114,024 |
| 2024-12-16 | 10.63 | 11.13 | 10.55 | 10.65 | -0.75% | 162,622 | 175,598,193 |
| 2024-12-13 | 10.66 | 10.98 | 10.53 | 10.73 | +0.47% | 159,126 | 170,859,578 |
| 2024-12-12 | 10.45 | 10.85 | 10.26 | 10.68 | +1.62% | 202,543 | 214,556,104 |
| 2024-12-11 | 10.04 | 10.58 | 9.96 | 10.51 | +4.16% | 153,534 | 158,545,964 |
| 2024-12-10 | 10.47 | 10.55 | 10.08 | 10.09 | -1.37% | 150,508 | 154,673,230 |
| 2024-12-09 | 10.1 | 10.46 | 9.99 | 10.23 | -1.35% | 166,287 | 169,190,318 |
| 2024-12-06 | 10.68 | 10.95 | 10.25 | 10.37 | -0.96% | 323,617 | 340,889,972 |
| 2024-12-05 | 9.51 | 10.47 | 9.51 | 10.47 | +9.98% | 190,242 | 193,630,426 |
| 2024-12-04 | 9.64 | 9.68 | 9.46 | 9.52 | -0.52% | 57,267 | 54,794,187 |
| 2024-12-03 | 9.66 | 9.68 | 9.49 | 9.57 | -0.21% | 56,083 | 53,736,927 |
| 2024-12-02 | 9.5 | 9.79 | 9.44 | 9.59 | +1.8% | 68,422 | 65,503,112 |
| 2024-11-29 | 9.18 | 9.43 | 9.05 | 9.42 | +2.61% | 67,142 | 62,396,334 |
| 2024-11-28 | 9.28 | 9.4 | 9.15 | 9.18 | -1.82% | 53,881 | 49,949,686 |
| 2024-11-27 | 9.17 | 9.38 | 8.96 | 9.35 | +1.52% | 85,728 | 78,590,235 |
| 2024-11-26 | 9.37 | 9.46 | 9.13 | 9.21 | -2.02% | 56,178 | 52,116,931 |
| 2024-11-25 | 9.51 | 9.57 | 9.18 | 9.4 | -0.42% | 68,916 | 64,394,594 |
| 2024-11-22 | 10.05 | 10.05 | 9.26 | 9.44 | -4.16% | 93,545 | 91,146,360 |
| 2024-11-21 | 9.6 | 10.11 | 9.48 | 9.85 | +3.03% | 146,306 | 144,121,269 |
| 2024-11-20 | 9.14 | 9.61 | 9.14 | 9.56 | +4.14% | 67,467 | 63,417,013 |
| 2024-11-19 | 8.87 | 9.18 | 8.7 | 9.18 | +4.08% | 65,516 | 59,128,984 |
| 2024-11-18 | 9.28 | 9.47 | 8.77 | 8.82 | -2.43% | 84,704 | 76,537,024 |
| 2024-11-15 | 9.24 | 9.36 | 9 | 9.04 | -2.69% | 61,207 | 56,396,695 |
| 2024-11-14 | 9.7 | 9.76 | 9.26 | 9.29 | -4.42% | 69,174 | 65,557,808 |
| 2024-11-13 | 9.82 | 9.86 | 9.47 | 9.72 | -0.72% | 85,321 | 82,300,919 |
| 2024-11-12 | 9.9 | 10.04 | 9.69 | 9.79 | -1.11% | 85,358 | 84,090,116 |
| 2024-11-11 | 9.68 | 10 | 9.58 | 9.9 | +1.96% | 84,307 | 83,129,222 |
| 2024-11-08 | 9.9 | 10.09 | 9.65 | 9.71 | +0.83% | 106,845 | 105,080,766 |
| 2024-11-07 | 9.4 | 9.71 | 9.15 | 9.63 | +3.22% | 92,393 | 87,861,123 |
| 2024-11-06 | 9.61 | 9.77 | 9.26 | 9.33 | -2.81% | 134,203 | 127,248,577 |
| 2024-11-05 | 9.58 | 9.74 | 9.41 | 9.6 | +0.42% | 98,693 | 94,386,324 |
| 2024-11-04 | 9.39 | 9.68 | 9.36 | 9.56 | +1.38% | 51,948 | 49,462,890 |
| 2024-11-01 | 9.95 | 10.04 | 9.38 | 9.43 | -5.42% | 101,574 | 97,608,550 |
| 2024-10-31 | 10.18 | 10.18 | 9.79 | 9.97 | -1.29% | 96,982 | 96,420,441 |
| 2024-10-30 | 10.03 | 10.28 | 9.81 | 10.1 | -0.79% | 105,431 | 105,298,493 |
| 2024-10-29 | 10.54 | 10.85 | 10.12 | 10.18 | +1.29% | 141,825 | 148,064,530 |
| 2024-10-28 | 10.14 | 10.18 | 9.91 | 10.05 | -1.47% | 89,221 | 89,453,856 |
| 2024-10-25 | 9.59 | 10.3 | 9.44 | 10.2 | +5.37% | 173,891 | 172,328,703 |
| 2024-10-24 | 9.62 | 10.08 | 9.58 | 9.68 | +0.21% | 131,238 | 128,926,134 |
| 2024-10-23 | 9.81 | 9.99 | 9.58 | 9.66 | -4.55% | 194,842 | 189,226,984 |
| 2024-10-22 | 9.81 | 10.29 | 9.46 | 10.12 | +5.97% | 246,252 | 246,740,708 |
| 2024-10-21 | 9 | 9.67 | 8.91 | 9.55 | +8.65% | 289,469 | 273,774,891 |
| 2024-10-18 | 8.37 | 9 | 8.3 | 8.79 | +2.93% | 208,479 | 181,570,067 |
| 2024-10-17 | 8.4 | 9.13 | 8.4 | 8.54 | +2.89% | 181,189 | 159,589,467 |
| 2024-10-16 | 8.15 | 8.53 | 8.06 | 8.3 | +0.85% | 61,402 | 51,261,968 |
| 2024-10-15 | 8.4 | 8.47 | 8.23 | 8.23 | -2.6% | 47,625 | 39,644,835 |
| 2024-10-14 | 8.19 | 8.48 | 8.11 | 8.45 | +3.17% | 46,865 | 38,939,636 |
| 2024-10-11 | 8.69 | 8.69 | 8.04 | 8.19 | -5.75% | 62,526 | 52,104,028 |
| 2024-10-10 | 8.82 | 9.15 | 8.65 | 8.69 | -1.03% | 79,539 | 70,381,278 |
| 2024-10-09 | 9.1 | 9.28 | 8.48 | 8.78 | -6.6% | 106,522 | 94,468,450 |
| 2024-10-08 | 9.75 | 9.75 | 8.73 | 9.4 | +5.98% | 149,957 | 139,133,886 |
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：