股票概览
10.31
-6.27%
-0.69
10.92
开盘价
11.05
最高价
10.15
最低价
1,896,333
成交量
数据更新至: 2025-03-25
技术指标
11.07
MA5 (5日均线)
11.53
MA10 (10日均线)
11.25
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 | 10.92 | 11.05 | 10.15 | 10.31 | -6.27% | 1,896,333 | 1,995,799,376 |
| 2025-03-24 | 10.75 | 11.36 | 10.75 | 11 | +2.8% | 3,151,460 | 3,488,709,648 |
| 2025-03-21 | 11.5 | 11.5 | 10.7 | 10.7 | -6.88% | 2,812,461 | 3,094,122,517 |
| 2025-03-20 | 11.61 | 12.1 | 11.41 | 11.49 | -3.12% | 3,189,481 | 3,735,706,933 |
| 2025-03-19 | 11.5 | 12.2 | 11.49 | 11.86 | +2.6% | 3,531,622 | 4,223,762,992 |
| 2025-03-18 | 11.83 | 12.25 | 11.43 | 11.56 | -2.86% | 3,434,600 | 4,051,020,903 |
| 2025-03-17 | 12.18 | 12.6 | 11.9 | 11.9 | -2.14% | 3,352,635 | 4,119,432,692 |
| 2025-03-14 | 11.7 | 12.43 | 11.51 | 12.16 | +2.01% | 3,315,332 | 3,989,512,302 |
| 2025-03-13 | 12.42 | 12.7 | 11.7 | 11.92 | -4.1% | 3,741,781 | 4,537,923,798 |
| 2025-03-12 | 12.51 | 13.29 | 11.98 | 12.43 | +1.72% | 5,864,880 | 7,331,319,088 |
| 2025-03-11 | 11.8 | 12.6 | 11.8 | 12.22 | +5.8% | 5,248,785 | 6,381,913,154 |
| 2025-03-10 | 12.03 | 12.09 | 11.55 | 11.55 | -9.98% | 4,899,698 | 5,709,196,155 |
| 2025-03-07 | 12.3 | 12.83 | 12.16 | 12.83 | +10.03% | 8,401,745 | 10,556,058,892 |
| 2025-03-06 | 11.66 | 11.66 | 11.66 | 11.66 | +10% | 367,637 | 428,665,138 |
| 2025-03-05 | 10.6 | 10.6 | 10.6 | 10.6 | +9.96% | 287,946 | 305,222,665 |
| 2025-03-04 | 9.4 | 9.77 | 9.25 | 9.64 | +0.1% | 3,039,897 | 2,875,247,678 |
| 2025-03-03 | 9.91 | 10.11 | 9.48 | 9.63 | -3.6% | 2,905,683 | 2,827,827,091 |
| 2025-02-28 | 10.6 | 10.67 | 9.93 | 9.99 | -9.43% | 4,568,955 | 4,630,281,740 |
| 2025-02-27 | 10.12 | 11.27 | 10.02 | 11.03 | +5.75% | 4,827,245 | 5,227,405,736 |
| 2025-02-26 | 10.5 | 10.98 | 10.02 | 10.43 | +4.3% | 4,408,435 | 4,626,222,524 |
| 2025-02-25 | 9.76 | 10.6 | 9.68 | 10 | -4.76% | 4,140,053 | 4,142,212,125 |
| 2025-02-24 | 9.89 | 10.98 | 9.16 | 10.5 | +5.21% | 5,901,932 | 6,035,273,786 |
| 2025-02-21 | 9.24 | 9.98 | 9.2 | 9.98 | +10.03% | 4,491,822 | 4,394,770,540 |
| 2025-02-20 | 9.04 | 9.88 | 8.84 | 9.07 | 0% | 4,954,829 | 4,566,292,378 |
| 2025-02-19 | 9.1 | 9.49 | 8.41 | 9.07 | +3.07% | 6,310,892 | 5,633,481,008 |
| 2025-02-18 | 7.7 | 8.8 | 7.63 | 8.8 | +10% | 6,691,453 | 5,804,693,455 |
| 2025-02-17 | 8.58 | 8.58 | 7.68 | 8 | -6.21% | 5,052,465 | 3,999,458,935 |
| 2025-02-14 | 8.51 | 8.9 | 8.06 | 8.53 | -4.69% | 5,226,120 | 4,427,967,088 |
| 2025-02-13 | 8.46 | 8.95 | 7.76 | 8.95 | +9.95% | 6,443,075 | 5,445,329,789 |
| 2025-02-12 | 8 | 8.33 | 7.26 | 8.14 | +2.26% | 7,147,076 | 5,580,506,497 |
| 2025-02-11 | 7.96 | 7.96 | 7.8 | 7.96 | +9.94% | 3,638,948 | 2,895,795,367 |
| 2025-02-10 | 7.24 | 7.24 | 7.24 | 7.24 | +10.03% | 469,384 | 339,833,907 |
| 2025-02-07 | 6.58 | 6.58 | 6.58 | 6.58 | +10.03% | 679,856 | 447,345,334 |
| 2025-02-06 | 5.44 | 5.98 | 5.41 | 5.98 | +9.93% | 1,520,256 | 886,298,950 |
| 2025-02-05 | 5.3 | 5.49 | 5.23 | 5.44 | +4.41% | 595,575 | 318,250,303 |
| 2025-01-27 | 5.2 | 5.28 | 5.15 | 5.21 | +0.39% | 319,428 | 166,913,686 |
| 2025-01-24 | 5.16 | 5.21 | 5.13 | 5.19 | +0.78% | 239,626 | 124,183,288 |
| 2025-01-23 | 5.2 | 5.33 | 5.15 | 5.15 | -0.39% | 387,213 | 202,962,764 |
| 2025-01-22 | 5.1 | 5.18 | 5.05 | 5.17 | +0.98% | 274,060 | 140,283,082 |
| 2025-01-21 | 5.19 | 5.21 | 5.1 | 5.12 | -0.39% | 197,076 | 101,237,662 |
| 2025-01-20 | 5.15 | 5.26 | 5.12 | 5.14 | +0.59% | 311,948 | 161,744,752 |
| 2025-01-17 | 5.11 | 5.14 | 5.07 | 5.11 | -0.39% | 236,943 | 120,947,027 |
| 2025-01-16 | 5.12 | 5.21 | 5.09 | 5.13 | +0.59% | 338,107 | 174,154,972 |
| 2025-01-15 | 5.13 | 5.14 | 5.05 | 5.1 | -0.39% | 296,479 | 151,132,577 |
| 2025-01-14 | 4.92 | 5.13 | 4.91 | 5.12 | +4.49% | 432,999 | 218,879,000 |
| 2025-01-13 | 4.89 | 4.93 | 4.77 | 4.9 | -0.61% | 304,227 | 147,871,218 |
| 2025-01-10 | 5.1 | 5.12 | 4.93 | 4.93 | -3.14% | 369,042 | 185,424,245 |
| 2025-01-09 | 5.08 | 5.19 | 5.06 | 5.09 | -0.59% | 390,305 | 199,616,529 |
| 2025-01-08 | 5.22 | 5.22 | 4.98 | 5.12 | -2.29% | 499,411 | 253,577,129 |
| 2025-01-07 | 5.15 | 5.25 | 5.08 | 5.24 | +1.95% | 420,827 | 217,635,429 |
| 2025-01-06 | 5.29 | 5.34 | 5.05 | 5.14 | -2.84% | 508,380 | 263,048,093 |
| 2025-01-03 | 5.47 | 5.53 | 5.27 | 5.29 | -2.76% | 503,043 | 270,463,995 |
| 2025-01-02 | 5.75 | 5.76 | 5.38 | 5.44 | -5.88% | 710,539 | 397,720,588 |
| 2024-12-31 | 6.09 | 6.11 | 5.77 | 5.78 | -5.25% | 819,082 | 482,832,732 |
| 2024-12-30 | 6.2 | 6.25 | 6.03 | 6.1 | -0.33% | 702,204 | 430,182,022 |
| 2024-12-27 | 6.11 | 6.28 | 6.05 | 6.12 | +0.49% | 989,414 | 611,045,282 |
| 2024-12-26 | 5.89 | 6.13 | 5.84 | 6.09 | +2.87% | 1,008,209 | 608,934,032 |
| 2024-12-25 | 6.06 | 6.08 | 5.81 | 5.92 | -1.66% | 575,109 | 340,736,567 |
| 2024-12-24 | 5.88 | 6.05 | 5.86 | 6.02 | +2.21% | 684,289 | 407,760,320 |
| 2024-12-23 | 5.99 | 6.07 | 5.88 | 5.89 | -1.51% | 758,077 | 452,390,956 |
| 2024-12-20 | 5.79 | 6.09 | 5.74 | 5.98 | +1.01% | 980,338 | 584,864,329 |
| 2024-12-19 | 5.73 | 6.02 | 5.7 | 5.92 | +4.78% | 1,068,500 | 629,481,557 |
| 2024-12-18 | 5.76 | 5.8 | 5.64 | 5.65 | -0.35% | 391,627 | 223,109,624 |
| 2024-12-17 | 5.91 | 5.93 | 5.65 | 5.67 | -4.06% | 561,012 | 322,906,386 |
| 2024-12-16 | 5.93 | 6.07 | 5.89 | 5.91 | -0.84% | 649,234 | 388,568,114 |
| 2024-12-13 | 6 | 6.15 | 5.9 | 5.96 | -1.81% | 733,477 | 439,425,258 |
| 2024-12-12 | 5.95 | 6.13 | 5.88 | 6.07 | +2.02% | 858,811 | 518,102,268 |
| 2024-12-11 | 5.78 | 6.01 | 5.78 | 5.95 | +2.59% | 772,579 | 457,399,649 |
| 2024-12-10 | 5.96 | 6 | 5.79 | 5.8 | -0.17% | 579,982 | 341,029,383 |
| 2024-12-09 | 5.88 | 5.95 | 5.74 | 5.81 | -1.86% | 619,979 | 361,146,095 |
| 2024-12-06 | 6.03 | 6.06 | 5.9 | 5.92 | -0.5% | 651,615 | 387,343,669 |
| 2024-12-05 | 5.74 | 6.13 | 5.74 | 5.95 | +2.94% | 1,278,331 | 766,043,233 |
| 2024-12-04 | 5.93 | 6.03 | 5.73 | 5.78 | -3.83% | 1,112,185 | 650,980,205 |
| 2024-12-03 | 6.16 | 6.3 | 5.98 | 6.01 | -0.83% | 2,027,199 | 1,237,682,270 |
| 2024-12-02 | 5.53 | 6.06 | 5.53 | 6.06 | +9.98% | 1,347,092 | 808,163,802 |
| 2024-11-29 | 5.52 | 5.56 | 5.36 | 5.51 | -0.36% | 509,581 | 278,838,188 |
| 2024-11-28 | 5.46 | 5.68 | 5.42 | 5.53 | +1.65% | 563,721 | 312,142,506 |
| 2024-11-27 | 5.35 | 5.44 | 5.26 | 5.44 | +1.49% | 323,060 | 172,487,582 |
| 2024-11-26 | 5.34 | 5.53 | 5.28 | 5.36 | 0% | 395,129 | 212,547,570 |
| 2024-11-25 | 5.43 | 5.45 | 5.25 | 5.36 | -1.29% | 409,760 | 218,644,657 |
| 2024-11-22 | 5.72 | 5.8 | 5.41 | 5.43 | -5.73% | 608,232 | 341,516,769 |
| 2024-11-21 | 5.85 | 5.89 | 5.7 | 5.76 | -2.04% | 587,234 | 340,551,456 |
| 2024-11-20 | 5.83 | 5.96 | 5.8 | 5.88 | 0% | 748,481 | 439,010,036 |
| 2024-11-19 | 5.6 | 5.97 | 5.58 | 5.88 | +5.38% | 902,652 | 523,344,881 |
| 2024-11-18 | 5.59 | 5.67 | 5.49 | 5.58 | +2.39% | 660,947 | 369,033,131 |
| 2024-11-15 | 5.48 | 5.68 | 5.44 | 5.45 | +0.74% | 674,290 | 375,369,777 |
| 2024-11-14 | 5.59 | 5.6 | 5.41 | 5.41 | -2.7% | 395,903 | 217,182,350 |
| 2024-11-13 | 5.66 | 5.71 | 5.48 | 5.56 | -2.46% | 525,426 | 292,240,614 |
| 2024-11-12 | 5.81 | 5.9 | 5.63 | 5.7 | -2.4% | 670,964 | 386,696,376 |
| 2024-11-11 | 5.78 | 5.92 | 5.69 | 5.84 | +0.17% | 738,606 | 427,172,006 |
| 2024-11-08 | 5.99 | 6.11 | 5.8 | 5.83 | -2.35% | 977,558 | 582,550,451 |
| 2024-11-07 | 5.75 | 6.1 | 5.74 | 5.97 | +2.05% | 1,111,806 | 661,885,240 |
| 2024-11-06 | 6 | 6.15 | 5.8 | 5.85 | -3.31% | 1,517,616 | 904,750,129 |
| 2024-11-05 | 5.55 | 6.16 | 5.54 | 6.05 | +8.04% | 1,878,601 | 1,119,419,387 |
| 2024-11-04 | 5.48 | 5.63 | 5.41 | 5.6 | +3.7% | 1,009,133 | 556,146,667 |
| 2024-11-01 | 5.5 | 5.6 | 5.26 | 5.4 | -0.92% | 1,056,227 | 571,350,542 |
| 2024-10-31 | 4.98 | 5.51 | 4.98 | 5.45 | +8.78% | 1,349,673 | 721,599,938 |
| 2024-10-30 | 5.02 | 5.03 | 4.93 | 5.01 | -0.2% | 487,915 | 243,044,962 |
| 2024-10-29 | 5.21 | 5.22 | 5.01 | 5.02 | -4.38% | 662,399 | 338,468,663 |
| 2024-10-28 | 5.11 | 5.26 | 5.08 | 5.25 | +3.14% | 678,067 | 350,653,357 |
| 2024-10-25 | 5.02 | 5.1 | 5 | 5.09 | +1.8% | 505,607 | 255,879,429 |
| 2024-10-24 | 5.05 | 5.16 | 4.98 | 5 | +0.4% | 565,125 | 285,958,657 |
| 2024-10-23 | 4.91 | 5.07 | 4.88 | 4.98 | +1.22% | 569,072 | 283,640,053 |
| 2024-10-22 | 4.89 | 4.99 | 4.85 | 4.92 | +0.61% | 461,413 | 226,490,746 |
| 2024-10-21 | 4.99 | 5.01 | 4.86 | 4.89 | -2% | 580,528 | 285,267,093 |
| 2024-10-18 | 4.85 | 5.08 | 4.79 | 4.99 | +2.46% | 562,670 | 278,030,649 |
| 2024-10-17 | 4.95 | 5.03 | 4.85 | 4.87 | -1.62% | 428,067 | 211,424,247 |
| 2024-10-16 | 4.92 | 5.07 | 4.89 | 4.95 | -1% | 410,448 | 203,914,003 |
| 2024-10-15 | 5.16 | 5.26 | 4.99 | 5 | -4.03% | 562,415 | 287,588,951 |
| 2024-10-14 | 5 | 5.23 | 4.96 | 5.21 | +6.11% | 820,462 | 421,139,818 |
| 2024-10-11 | 4.81 | 5.04 | 4.75 | 4.91 | +1.45% | 572,530 | 281,069,197 |
| 2024-10-10 | 4.89 | 5.02 | 4.7 | 4.84 | -1.43% | 589,600 | 286,502,360 |
| 2024-10-09 | 5.43 | 5.43 | 4.91 | 4.91 | -10.07% | 867,524 | 436,964,983 |
| 2024-10-08 | 5.93 | 5.93 | 5.13 | 5.46 | +1.3% | 1,377,097 | 760,764,998 |
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：