股票概览
11.09
+0.09%
+0.01
11.13
开盘价
11.25
最高价
10.93
最低价
226,762
成交量
数据更新至: 2025-03-25
技术指标
10.99
MA5 (5日均线)
10.64
MA10 (10日均线)
10.53
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 | 11.13 | 11.25 | 10.93 | 11.09 | +0.09% | 226,762 | 252,154,494 |
| 2025-03-24 | 10.6 | 11.31 | 10.54 | 11.08 | +3.84% | 542,642 | 600,564,516 |
| 2025-03-21 | 11.06 | 11.06 | 10.61 | 10.67 | -3.79% | 279,123 | 301,206,216 |
| 2025-03-20 | 10.98 | 11.23 | 10.85 | 11.09 | +0.82% | 272,155 | 299,719,387 |
| 2025-03-19 | 11.01 | 11.11 | 10.79 | 11 | -0.45% | 321,173 | 351,841,056 |
| 2025-03-18 | 10.68 | 11.14 | 10.6 | 11.05 | +4.74% | 702,720 | 772,501,879 |
| 2025-03-17 | 10.3 | 10.7 | 9.96 | 10.55 | +4.77% | 580,182 | 605,497,523 |
| 2025-03-14 | 9.85 | 10.08 | 9.8 | 10.07 | +2.13% | 274,697 | 274,185,328 |
| 2025-03-13 | 9.95 | 9.96 | 9.6 | 9.86 | -0.8% | 312,595 | 304,958,713 |
| 2025-03-12 | 9.9 | 10.05 | 9.75 | 9.94 | +0.61% | 246,702 | 244,926,591 |
| 2025-03-11 | 9.88 | 9.95 | 9.68 | 9.88 | -0.4% | 316,242 | 310,572,648 |
| 2025-03-10 | 10.31 | 10.5 | 9.79 | 9.92 | -3.6% | 499,121 | 502,340,948 |
| 2025-03-07 | 10.46 | 10.57 | 10.23 | 10.29 | -1.63% | 218,098 | 227,282,368 |
| 2025-03-06 | 10.41 | 10.53 | 10.25 | 10.46 | +1.16% | 264,564 | 274,515,235 |
| 2025-03-05 | 10.47 | 10.68 | 10.23 | 10.34 | -1.24% | 266,761 | 277,786,790 |
| 2025-03-04 | 10.27 | 10.66 | 10.24 | 10.47 | +1.45% | 209,158 | 220,148,257 |
| 2025-03-03 | 10.66 | 10.74 | 10.28 | 10.32 | -3.28% | 416,017 | 436,336,234 |
| 2025-02-28 | 10.92 | 10.93 | 10.6 | 10.67 | -2.29% | 280,588 | 301,812,876 |
| 2025-02-27 | 10.85 | 11.08 | 10.81 | 10.92 | +0.65% | 245,358 | 267,773,071 |
| 2025-02-26 | 10.91 | 10.95 | 10.65 | 10.85 | 0% | 293,225 | 316,831,303 |
| 2025-02-25 | 10.87 | 11.12 | 10.71 | 10.85 | -2.25% | 395,780 | 430,751,067 |
| 2025-02-24 | 12 | 12.01 | 11 | 11.1 | -6.17% | 659,329 | 753,125,476 |
| 2025-02-21 | 11.43 | 11.87 | 11.28 | 11.83 | +4.05% | 373,616 | 433,903,399 |
| 2025-02-20 | 10.8 | 11.49 | 10.75 | 11.37 | +5.08% | 456,766 | 506,783,568 |
| 2025-02-19 | 10.95 | 11.08 | 10.74 | 10.82 | -2.26% | 442,263 | 481,005,197 |
| 2025-02-18 | 11.44 | 11.45 | 10.91 | 11.07 | -3.23% | 404,335 | 448,944,893 |
| 2025-02-17 | 11.17 | 11.6 | 11.14 | 11.44 | +3.81% | 758,695 | 860,096,987 |
| 2025-02-14 | 10.43 | 11.05 | 10.25 | 11.02 | +7.72% | 546,136 | 587,997,519 |
| 2025-02-13 | 10.4 | 10.86 | 10.2 | 10.23 | -1.54% | 537,226 | 565,712,476 |
| 2025-02-12 | 10.21 | 10.41 | 10.11 | 10.39 | +1.46% | 244,297 | 251,976,417 |
| 2025-02-11 | 9.72 | 10.5 | 9.64 | 10.24 | +5.79% | 501,780 | 506,067,199 |
| 2025-02-10 | 9.9 | 9.9 | 9.62 | 9.68 | -2.32% | 292,448 | 284,279,217 |
| 2025-02-07 | 9.94 | 9.99 | 9.7 | 9.91 | -0.2% | 327,544 | 323,348,400 |
| 2025-02-06 | 9.88 | 9.98 | 9.74 | 9.93 | +0.1% | 278,676 | 274,340,458 |
| 2025-02-05 | 10.18 | 10.23 | 9.75 | 9.92 | -2.27% | 269,081 | 266,810,649 |
| 2025-01-27 | 10.08 | 10.28 | 9.98 | 10.15 | +0.59% | 394,141 | 400,315,347 |
| 2025-01-24 | 9.95 | 10.36 | 9.94 | 10.09 | +1.61% | 308,513 | 311,269,189 |
| 2025-01-23 | 9.87 | 10.28 | 9.73 | 9.93 | +4.86% | 588,164 | 587,146,287 |
| 2025-01-22 | 9.41 | 9.49 | 9.27 | 9.47 | +0.42% | 170,472 | 160,371,397 |
| 2025-01-21 | 9.42 | 9.55 | 9.26 | 9.43 | +0.53% | 213,664 | 200,391,436 |
| 2025-01-20 | 9.31 | 9.61 | 9.3 | 9.38 | +1.85% | 335,970 | 317,419,740 |
| 2025-01-17 | 9.02 | 9.28 | 8.92 | 9.21 | +2.11% | 327,251 | 299,487,286 |
| 2025-01-16 | 8.74 | 9.15 | 8.68 | 9.02 | +3.68% | 375,206 | 338,247,254 |
| 2025-01-15 | 8.74 | 8.79 | 8.53 | 8.7 | -0.91% | 207,445 | 179,814,755 |
| 2025-01-14 | 8.47 | 8.8 | 8.33 | 8.78 | +3.66% | 258,298 | 223,189,564 |
| 2025-01-13 | 8.49 | 8.59 | 8.27 | 8.47 | -0.82% | 240,038 | 201,820,340 |
| 2025-01-10 | 8.7 | 8.72 | 8.52 | 8.54 | -2.06% | 202,460 | 174,469,400 |
| 2025-01-09 | 8.7 | 8.9 | 8.63 | 8.72 | -0.68% | 197,873 | 173,383,484 |
| 2025-01-08 | 8.83 | 8.85 | 8.38 | 8.78 | -0.79% | 441,529 | 379,671,889 |
| 2025-01-07 | 8.57 | 8.9 | 8.51 | 8.85 | +3.27% | 390,247 | 342,568,885 |
| 2025-01-06 | 8.27 | 8.77 | 8.16 | 8.57 | +3.63% | 480,634 | 412,141,552 |
| 2025-01-03 | 8.28 | 8.5 | 8.15 | 8.27 | -0.36% | 439,598 | 366,580,151 |
| 2025-01-02 | 9.09 | 9.09 | 8.23 | 8.3 | -8.79% | 553,669 | 474,991,329 |
| 2024-12-31 | 9.19 | 9.4 | 9.01 | 9.1 | -0.66% | 427,109 | 390,650,765 |
| 2024-12-30 | 8.62 | 9.22 | 8.46 | 9.16 | +7.13% | 678,524 | 606,463,430 |
| 2024-12-27 | 8.3 | 8.59 | 8.27 | 8.55 | +3.26% | 371,747 | 315,729,475 |
| 2024-12-26 | 8.12 | 8.32 | 8.07 | 8.28 | +2.1% | 224,016 | 183,836,587 |
| 2024-12-25 | 8.26 | 8.29 | 7.98 | 8.11 | -0.98% | 208,103 | 168,679,380 |
| 2024-12-24 | 8.19 | 8.27 | 8.1 | 8.19 | +0.37% | 213,772 | 174,791,993 |
| 2024-12-23 | 8.43 | 8.57 | 8.12 | 8.16 | -3.2% | 277,585 | 229,737,657 |
| 2024-12-20 | 8.59 | 8.65 | 8.29 | 8.43 | -1.63% | 404,342 | 340,970,460 |
| 2024-12-19 | 8.15 | 8.59 | 8.15 | 8.57 | +3.88% | 466,288 | 394,892,200 |
| 2024-12-18 | 7.78 | 8.43 | 7.77 | 8.25 | +6.31% | 561,059 | 458,700,758 |
| 2024-12-17 | 7.76 | 7.88 | 7.74 | 7.76 | 0% | 162,669 | 126,774,862 |
| 2024-12-16 | 7.89 | 8.02 | 7.72 | 7.76 | -1.77% | 195,583 | 153,242,318 |
| 2024-12-13 | 8.02 | 8.2 | 7.88 | 7.9 | -2.59% | 230,336 | 184,591,544 |
| 2024-12-12 | 7.87 | 8.19 | 7.66 | 8.11 | +3.05% | 326,041 | 258,643,499 |
| 2024-12-11 | 7.74 | 7.93 | 7.72 | 7.87 | +1.55% | 226,415 | 178,258,805 |
| 2024-12-10 | 7.88 | 7.92 | 7.72 | 7.75 | +0.13% | 221,349 | 172,809,552 |
| 2024-12-09 | 7.81 | 7.89 | 7.7 | 7.74 | -0.64% | 181,905 | 141,538,365 |
| 2024-12-06 | 7.77 | 7.88 | 7.64 | 7.79 | +0.39% | 207,095 | 160,556,578 |
| 2024-12-05 | 7.68 | 7.78 | 7.56 | 7.76 | +1.04% | 273,982 | 209,595,018 |
| 2024-12-04 | 7.8 | 7.86 | 7.62 | 7.68 | -2.17% | 235,544 | 182,036,302 |
| 2024-12-03 | 7.99 | 8.05 | 7.77 | 7.85 | -1.75% | 249,260 | 195,870,274 |
| 2024-12-02 | 7.85 | 8.01 | 7.8 | 7.99 | +1.65% | 218,543 | 173,639,732 |
| 2024-11-29 | 8.06 | 8.13 | 7.85 | 7.86 | -2.12% | 349,953 | 277,057,526 |
| 2024-11-28 | 8.13 | 8.33 | 8.01 | 8.03 | -2.19% | 263,580 | 214,240,194 |
| 2024-11-27 | 8.41 | 8.46 | 7.89 | 8.21 | -0.36% | 409,150 | 330,987,258 |
| 2024-11-26 | 8.16 | 8.32 | 8.02 | 8.24 | +0.98% | 319,946 | 261,195,159 |
| 2024-11-25 | 8 | 8.28 | 7.6 | 8.16 | +3.95% | 476,318 | 381,946,087 |
| 2024-11-22 | 7.99 | 8.25 | 7.8 | 7.85 | -1.75% | 369,232 | 293,792,709 |
| 2024-11-21 | 7.81 | 7.99 | 7.75 | 7.99 | +2.7% | 265,155 | 208,934,513 |
| 2024-11-20 | 7.88 | 7.95 | 7.69 | 7.78 | -1.27% | 271,385 | 210,516,504 |
| 2024-11-19 | 7.95 | 8.04 | 7.77 | 7.88 | 0% | 315,485 | 248,416,682 |
| 2024-11-18 | 8.17 | 8.21 | 7.8 | 7.88 | -2.6% | 324,946 | 260,217,696 |
| 2024-11-15 | 8.4 | 8.48 | 8.06 | 8.09 | -4.03% | 289,539 | 239,565,014 |
| 2024-11-14 | 8.66 | 8.77 | 8.42 | 8.43 | -2.66% | 286,112 | 243,143,198 |
| 2024-11-13 | 8.44 | 8.68 | 8.36 | 8.66 | +2.12% | 332,138 | 283,945,331 |
| 2024-11-12 | 8.5 | 8.66 | 8.41 | 8.48 | +0.12% | 332,390 | 282,903,266 |
| 2024-11-11 | 8.17 | 8.59 | 8.09 | 8.47 | +3.67% | 485,092 | 406,777,943 |
| 2024-11-08 | 8.12 | 8.26 | 8.08 | 8.17 | +0.74% | 303,127 | 247,057,115 |
| 2024-11-07 | 8.11 | 8.2 | 8 | 8.11 | -1.58% | 380,206 | 306,585,255 |
| 2024-11-06 | 8.17 | 8.38 | 8.17 | 8.24 | +1.73% | 495,346 | 409,752,302 |
| 2024-11-05 | 8.12 | 8.26 | 8 | 8.1 | -1.1% | 300,172 | 243,753,498 |
| 2024-11-04 | 8 | 8.2 | 7.99 | 8.19 | +2.5% | 194,419 | 157,667,724 |
| 2024-11-01 | 8.4 | 8.4 | 7.92 | 7.99 | -2.2% | 293,027 | 235,708,096 |
| 2024-10-31 | 8.38 | 8.38 | 8.13 | 8.17 | -2.51% | 347,649 | 285,059,244 |
| 2024-10-30 | 8.74 | 8.74 | 8.28 | 8.38 | -3.23% | 430,425 | 364,951,236 |
| 2024-10-29 | 8.43 | 8.97 | 8.42 | 8.66 | +3.84% | 501,316 | 438,493,348 |
| 2024-10-28 | 8.24 | 8.35 | 8.1 | 8.34 | +1.21% | 208,880 | 172,287,497 |
| 2024-10-25 | 8.04 | 8.28 | 8.04 | 8.24 | +1.98% | 184,714 | 151,435,220 |
| 2024-10-24 | 8.26 | 8.34 | 8.05 | 8.08 | -3.12% | 233,449 | 189,850,159 |
| 2024-10-23 | 8.15 | 8.46 | 8.12 | 8.34 | +2.21% | 311,703 | 259,376,606 |
| 2024-10-22 | 8.26 | 8.27 | 8.05 | 8.16 | -0.12% | 261,586 | 212,488,421 |
| 2024-10-21 | 8.13 | 8.41 | 8.01 | 8.17 | +0.62% | 357,930 | 291,903,809 |
| 2024-10-18 | 7.75 | 8.26 | 7.74 | 8.12 | +4.91% | 414,252 | 336,105,852 |
| 2024-10-17 | 7.9 | 7.98 | 7.68 | 7.74 | -1.02% | 193,842 | 152,054,975 |
| 2024-10-16 | 7.7 | 7.93 | 7.6 | 7.82 | +1.16% | 182,425 | 142,227,484 |
| 2024-10-15 | 8.01 | 8.01 | 7.7 | 7.73 | -3.25% | 265,496 | 207,232,784 |
| 2024-10-14 | 7.63 | 8.13 | 7.52 | 7.99 | +5.27% | 393,521 | 310,084,576 |
| 2024-10-11 | 8.07 | 8.07 | 7.5 | 7.59 | -5.95% | 295,182 | 227,985,779 |
| 2024-10-10 | 8.16 | 8.42 | 7.92 | 8.07 | -0.74% | 386,051 | 315,047,224 |
| 2024-10-09 | 8.48 | 8.62 | 8.07 | 8.13 | -5.47% | 543,032 | 453,905,174 |
| 2024-10-08 | 8.7 | 8.7 | 8.17 | 8.6 | +8.72% | 811,947 | 689,854,188 |
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：