股票概览
11.26
+0.81%
+0.09
11.08
开盘价
11.26
最高价
10.96
最低价
46,217
成交量
数据更新至: 2025-03-25
技术指标
11.56
MA5 (5日均线)
11.74
MA10 (10日均线)
11.85
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 | 11.08 | 11.26 | 10.96 | 11.26 | +0.81% | 46,217 | 51,140,783 |
| 2025-03-24 | 11.42 | 11.44 | 10.82 | 11.17 | -0.98% | 113,597 | 126,311,658 |
| 2025-03-21 | 11.97 | 12.02 | 11.26 | 11.28 | -6.62% | 157,682 | 182,202,099 |
| 2025-03-20 | 12 | 12.19 | 11.78 | 12.08 | +0.58% | 114,563 | 137,540,285 |
| 2025-03-19 | 12.3 | 12.31 | 11.92 | 12.01 | -3.84% | 198,242 | 238,673,228 |
| 2025-03-18 | 11.75 | 12.5 | 11.72 | 12.49 | +6.57% | 319,244 | 388,670,579 |
| 2025-03-17 | 11.76 | 11.85 | 11.65 | 11.72 | -0.34% | 83,587 | 98,059,294 |
| 2025-03-14 | 11.8 | 11.8 | 11.54 | 11.76 | -0.84% | 111,168 | 130,094,206 |
| 2025-03-13 | 11.71 | 11.88 | 11.5 | 11.86 | +0.76% | 155,488 | 182,022,948 |
| 2025-03-12 | 12.05 | 12.06 | 11.73 | 11.77 | -1.59% | 152,206 | 180,020,836 |
| 2025-03-11 | 11.55 | 12.09 | 11.46 | 11.96 | +1.7% | 204,385 | 242,026,145 |
| 2025-03-10 | 11.5 | 11.78 | 11.48 | 11.76 | +1.47% | 151,977 | 177,247,475 |
| 2025-03-07 | 12.02 | 12.04 | 11.52 | 11.59 | -5% | 285,031 | 336,162,919 |
| 2025-03-06 | 12 | 12.3 | 11.8 | 12.2 | +1.24% | 385,204 | 465,632,183 |
| 2025-03-05 | 12.02 | 12.87 | 11.65 | 12.05 | -4.59% | 508,171 | 616,410,165 |
| 2025-03-04 | 14.38 | 14.38 | 12.57 | 12.63 | -6.1% | 785,832 | 1,063,223,813 |
| 2025-03-03 | 13.45 | 13.45 | 13.45 | 13.45 | +9.98% | 107,065 | 144,001,968 |
| 2025-02-28 | 11.08 | 12.23 | 10.96 | 12.23 | +9.98% | 216,032 | 253,008,695 |
| 2025-02-27 | 10.62 | 11.4 | 10.51 | 11.12 | +4.71% | 343,095 | 376,869,999 |
| 2025-02-26 | 10.46 | 10.88 | 10.46 | 10.62 | +1.72% | 219,986 | 235,039,585 |
| 2025-02-25 | 10.27 | 10.5 | 10.22 | 10.44 | +0.29% | 103,674 | 107,744,838 |
| 2025-02-24 | 10.52 | 10.56 | 10.25 | 10.41 | -0.67% | 93,406 | 96,859,874 |
| 2025-02-21 | 10.39 | 10.62 | 10.29 | 10.48 | +1.06% | 141,161 | 147,968,345 |
| 2025-02-20 | 10.28 | 10.44 | 10.13 | 10.37 | +0.78% | 110,071 | 113,589,838 |
| 2025-02-19 | 10.06 | 10.32 | 10.05 | 10.29 | +2.18% | 75,018 | 76,471,165 |
| 2025-02-18 | 10.35 | 10.45 | 10.04 | 10.07 | -3.17% | 110,872 | 113,290,453 |
| 2025-02-17 | 10.22 | 10.5 | 10.15 | 10.4 | +1.46% | 144,097 | 149,108,419 |
| 2025-02-14 | 10.2 | 10.34 | 10.09 | 10.25 | +0.59% | 85,275 | 86,912,647 |
| 2025-02-13 | 10.45 | 10.45 | 10.15 | 10.19 | -2.02% | 103,794 | 106,345,521 |
| 2025-02-12 | 10.35 | 10.4 | 10.2 | 10.4 | +0.39% | 105,642 | 108,811,674 |
| 2025-02-11 | 10.26 | 10.6 | 10.1 | 10.36 | +1.17% | 214,730 | 223,358,819 |
| 2025-02-10 | 10.04 | 10.37 | 9.9 | 10.24 | +2.3% | 160,701 | 162,971,926 |
| 2025-02-07 | 9.87 | 10.15 | 9.85 | 10.01 | +1.32% | 132,937 | 133,353,706 |
| 2025-02-06 | 9.55 | 9.93 | 9.4 | 9.88 | +3.46% | 108,437 | 105,511,490 |
| 2025-02-05 | 9.87 | 9.92 | 9.43 | 9.55 | -2.65% | 122,097 | 116,765,201 |
| 2025-01-27 | 10.04 | 10.15 | 9.8 | 9.81 | -1.9% | 101,513 | 101,263,410 |
| 2025-01-24 | 9.83 | 10.01 | 9.76 | 10 | +1.63% | 99,049 | 98,066,915 |
| 2025-01-23 | 10 | 10.19 | 9.83 | 9.84 | -1.89% | 160,322 | 161,067,096 |
| 2025-01-22 | 9.78 | 10.5 | 9.78 | 10.03 | +1.01% | 175,377 | 176,407,363 |
| 2025-01-21 | 9.99 | 10.09 | 9.66 | 9.93 | -0.5% | 122,867 | 120,915,221 |
| 2025-01-20 | 10.06 | 10.12 | 9.85 | 9.98 | -0.4% | 119,388 | 118,683,570 |
| 2025-01-17 | 9.9 | 10.05 | 9.73 | 10.02 | +0.1% | 146,071 | 144,756,051 |
| 2025-01-16 | 10.08 | 10.24 | 9.9 | 10.01 | -0.2% | 163,394 | 164,216,894 |
| 2025-01-15 | 10.25 | 10.3 | 9.86 | 10.03 | -4.11% | 225,312 | 225,391,090 |
| 2025-01-14 | 9.81 | 10.9 | 9.78 | 10.46 | +3.77% | 376,334 | 385,940,014 |
| 2025-01-13 | 9.48 | 10.33 | 9.48 | 10.08 | +4.35% | 288,824 | 284,933,764 |
| 2025-01-10 | 9.64 | 10.26 | 9.55 | 9.66 | -8.87% | 385,264 | 380,507,711 |
| 2025-01-09 | 10.6 | 10.6 | 10.6 | 10.6 | +9.96% | 126,496 | 134,086,205 |
| 2025-01-08 | 8.76 | 9.64 | 8.65 | 9.64 | +10.05% | 193,344 | 184,037,636 |
| 2025-01-07 | 8.66 | 8.78 | 8.5 | 8.76 | +1.74% | 36,529 | 31,619,047 |
| 2025-01-06 | 8.64 | 8.67 | 8.21 | 8.61 | +1.29% | 43,473 | 37,118,494 |
| 2025-01-03 | 8.95 | 9 | 8.46 | 8.5 | -5.24% | 56,797 | 49,301,236 |
| 2025-01-02 | 9 | 9.26 | 8.84 | 8.97 | -0.77% | 55,887 | 50,625,579 |
| 2024-12-31 | 9.34 | 9.4 | 9.02 | 9.04 | -3.21% | 48,924 | 44,882,824 |
| 2024-12-30 | 9.38 | 9.43 | 9.23 | 9.34 | -1.06% | 46,152 | 43,189,097 |
| 2024-12-27 | 9.33 | 9.56 | 9.3 | 9.44 | +0.85% | 44,564 | 42,201,241 |
| 2024-12-26 | 9.15 | 9.56 | 9.08 | 9.36 | +2.3% | 64,191 | 60,079,578 |
| 2024-12-25 | 9.31 | 9.38 | 9.01 | 9.15 | -2.56% | 50,957 | 46,512,898 |
| 2024-12-24 | 9.27 | 9.41 | 9.22 | 9.39 | +1.73% | 45,164 | 42,084,249 |
| 2024-12-23 | 9.69 | 9.7 | 9.22 | 9.23 | -4.94% | 62,684 | 58,893,297 |
| 2024-12-20 | 9.55 | 9.88 | 9.48 | 9.71 | +2% | 70,960 | 68,966,401 |
| 2024-12-19 | 9.46 | 9.59 | 9.32 | 9.52 | -0.21% | 60,079 | 56,592,961 |
| 2024-12-18 | 9.45 | 9.67 | 9.26 | 9.54 | +0.21% | 62,313 | 59,100,881 |
| 2024-12-17 | 10 | 10 | 9.4 | 9.52 | -5.08% | 137,235 | 131,933,602 |
| 2024-12-16 | 10.15 | 10.4 | 9.98 | 10.03 | +0.6% | 101,668 | 103,744,707 |
| 2024-12-13 | 10.25 | 10.28 | 9.95 | 9.97 | -3.67% | 108,998 | 109,766,829 |
| 2024-12-12 | 10.43 | 10.43 | 10.09 | 10.35 | -0.86% | 139,547 | 142,888,509 |
| 2024-12-11 | 10.14 | 10.45 | 10.07 | 10.44 | +2.96% | 135,055 | 139,263,315 |
| 2024-12-10 | 10.28 | 10.39 | 10.08 | 10.14 | +0.8% | 131,699 | 134,282,316 |
| 2024-12-09 | 10.11 | 10.23 | 9.98 | 10.06 | -0.49% | 78,407 | 79,099,515 |
| 2024-12-06 | 10.15 | 10.16 | 9.96 | 10.11 | -0.49% | 107,133 | 107,979,783 |
| 2024-12-05 | 10.07 | 10.27 | 9.89 | 10.16 | +0.89% | 111,516 | 112,704,680 |
| 2024-12-04 | 10.19 | 10.4 | 9.92 | 10.07 | -3.36% | 175,405 | 177,372,965 |
| 2024-12-03 | 10.1 | 11 | 9.96 | 10.42 | +1.86% | 254,510 | 267,058,444 |
| 2024-12-02 | 10.31 | 10.36 | 9.91 | 10.23 | -1.25% | 267,061 | 270,799,171 |
| 2024-11-29 | 10.1 | 10.59 | 10.1 | 10.36 | +1.77% | 216,800 | 225,919,167 |
| 2024-11-28 | 10.54 | 10.59 | 10.15 | 10.18 | -3.42% | 187,767 | 193,945,483 |
| 2024-11-27 | 10.02 | 10.55 | 10 | 10.54 | -3.21% | 270,708 | 277,998,438 |
| 2024-11-26 | 10.8 | 11.1 | 10.26 | 10.89 | +3.22% | 654,800 | 706,617,152 |
| 2024-11-25 | 9.41 | 10.55 | 9.41 | 10.55 | +10.01% | 347,904 | 359,569,109 |
| 2024-11-22 | 10.2 | 10.2 | 9.58 | 9.59 | -7.34% | 209,556 | 206,898,371 |
| 2024-11-21 | 10.17 | 10.35 | 10.02 | 10.35 | -1.43% | 257,311 | 261,178,735 |
| 2024-11-20 | 10.21 | 10.89 | 9.98 | 10.5 | +3.45% | 410,245 | 428,315,190 |
| 2024-11-19 | 9.21 | 10.15 | 9.01 | 10.15 | +9.97% | 191,871 | 186,578,127 |
| 2024-11-18 | 9.47 | 9.91 | 9.16 | 9.23 | -1.28% | 141,307 | 133,726,619 |
| 2024-11-15 | 9.33 | 9.7 | 9.25 | 9.35 | +1.19% | 126,828 | 120,459,648 |
| 2024-11-14 | 9.59 | 9.73 | 9.23 | 9.24 | -3.25% | 103,562 | 97,966,771 |
| 2024-11-13 | 9.17 | 9.75 | 9.17 | 9.55 | +2.8% | 101,959 | 96,103,215 |
| 2024-11-12 | 9.41 | 9.55 | 9.18 | 9.29 | -0.54% | 93,373 | 87,312,532 |
| 2024-11-11 | 9.14 | 9.4 | 9.1 | 9.34 | +2.41% | 98,531 | 91,187,632 |
| 2024-11-08 | 9.17 | 9.3 | 9.06 | 9.12 | +0.55% | 110,971 | 101,534,968 |
| 2024-11-07 | 8.88 | 9.1 | 8.82 | 9.07 | +2.14% | 82,024 | 74,025,376 |
| 2024-11-06 | 8.99 | 9.07 | 8.82 | 8.88 | -1.11% | 75,576 | 67,504,466 |
| 2024-11-05 | 8.92 | 9.08 | 8.85 | 8.98 | +0.67% | 79,343 | 71,230,780 |
| 2024-11-04 | 8.67 | 8.94 | 8.67 | 8.92 | +2.76% | 39,916 | 35,388,218 |
| 2024-11-01 | 8.96 | 8.97 | 8.65 | 8.68 | -3.23% | 64,237 | 56,322,088 |
| 2024-10-31 | 9.01 | 9.09 | 8.9 | 8.97 | -0.11% | 77,023 | 69,107,212 |
| 2024-10-30 | 8.89 | 9.12 | 8.89 | 8.98 | +0.45% | 55,992 | 50,392,792 |
| 2024-10-29 | 9.26 | 9.3 | 8.9 | 8.94 | -3.56% | 84,219 | 76,212,669 |
| 2024-10-28 | 9.17 | 9.3 | 9.1 | 9.27 | +1.2% | 60,973 | 56,098,933 |
| 2024-10-25 | 9.06 | 9.2 | 9.04 | 9.16 | +1.44% | 64,098 | 58,613,213 |
| 2024-10-24 | 9 | 9.12 | 8.95 | 9.03 | -0.99% | 60,141 | 54,238,400 |
| 2024-10-23 | 9.2 | 9.29 | 9.05 | 9.12 | -2.25% | 110,227 | 100,919,821 |
| 2024-10-22 | 9 | 9.5 | 8.96 | 9.33 | +2.64% | 184,849 | 172,615,246 |
| 2024-10-21 | 8.95 | 9.1 | 8.67 | 9.09 | +3.06% | 155,319 | 138,561,908 |
| 2024-10-18 | 8.51 | 9.02 | 8.51 | 8.82 | +3.76% | 108,838 | 95,482,423 |
| 2024-10-17 | 8.5 | 8.65 | 8.45 | 8.5 | +0.59% | 71,138 | 60,741,430 |
| 2024-10-16 | 8.26 | 8.52 | 8.25 | 8.45 | +0.36% | 55,503 | 46,767,478 |
| 2024-10-15 | 8.43 | 8.6 | 8.41 | 8.42 | -0.94% | 59,434 | 50,552,179 |
| 2024-10-14 | 8.34 | 8.54 | 8.19 | 8.5 | +2.91% | 77,037 | 64,651,922 |
| 2024-10-11 | 8.59 | 8.6 | 8.16 | 8.26 | -3.84% | 82,591 | 68,859,687 |
| 2024-10-10 | 8.6 | 8.84 | 8.37 | 8.59 | -0.12% | 93,384 | 80,429,506 |
| 2024-10-09 | 9.45 | 9.45 | 8.57 | 8.6 | -9.66% | 150,509 | 133,780,964 |
| 2024-10-08 | 9.67 | 9.67 | 8.84 | 9.52 | +8.3% | 218,639 | 202,775,019 |
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：