股票概览
11.74
+10.03%
+1.07
11.36
开盘价
11.74
最高价
10.83
最低价
222,451
成交量
数据更新至: 2025-03-25
技术指标
10.24
MA5 (5日均线)
10.29
MA10 (10日均线)
9.45
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 | 11.36 | 11.74 | 10.83 | 11.74 | +10.03% | 222,451 | 258,455,737 |
| 2025-03-24 | 9.55 | 10.67 | 9.5 | 10.67 | +10% | 289,608 | 293,819,533 |
| 2025-03-21 | 9.51 | 9.85 | 9.33 | 9.7 | +2% | 161,221 | 154,580,673 |
| 2025-03-20 | 9.57 | 9.64 | 9.4 | 9.51 | -0.63% | 109,745 | 104,176,953 |
| 2025-03-19 | 9.71 | 9.76 | 9.4 | 9.57 | -1.95% | 132,766 | 127,030,048 |
| 2025-03-18 | 9.92 | 10.05 | 9.74 | 9.76 | -3.56% | 174,455 | 172,133,023 |
| 2025-03-17 | 9.78 | 10.44 | 9.51 | 10.12 | +3.37% | 250,379 | 247,945,129 |
| 2025-03-14 | 10.72 | 10.82 | 9.6 | 9.79 | -7.73% | 258,102 | 255,513,879 |
| 2025-03-13 | 10.75 | 11.41 | 10.55 | 10.61 | -7.01% | 335,809 | 366,890,777 |
| 2025-03-12 | 10.59 | 11.41 | 10 | 11.41 | +10.03% | 458,573 | 488,152,885 |
| 2025-03-11 | 9.25 | 10.37 | 8.97 | 10.37 | +9.97% | 318,409 | 301,848,758 |
| 2025-03-10 | 9.18 | 10.51 | 9.15 | 9.43 | -2.08% | 383,388 | 371,411,380 |
| 2025-03-07 | 9 | 9.63 | 8.76 | 9.63 | +10.06% | 301,280 | 284,378,355 |
| 2025-03-06 | 8.3 | 8.75 | 8.09 | 8.75 | +10.06% | 148,495 | 126,307,695 |
| 2025-03-05 | 7.98 | 8.05 | 7.76 | 7.95 | -0.87% | 49,810 | 39,153,565 |
| 2025-03-04 | 7.83 | 8.06 | 7.77 | 8.02 | +1.52% | 47,991 | 38,062,199 |
| 2025-03-03 | 7.93 | 8.2 | 7.86 | 7.9 | +1.41% | 66,149 | 53,002,106 |
| 2025-02-28 | 7.93 | 8.03 | 7.73 | 7.79 | -2.38% | 62,061 | 48,820,537 |
| 2025-02-27 | 8.35 | 8.35 | 7.9 | 7.98 | -4.2% | 78,463 | 63,334,412 |
| 2025-02-26 | 8.3 | 8.38 | 8.18 | 8.33 | +0.36% | 68,548 | 56,713,190 |
| 2025-02-25 | 8.34 | 8.59 | 8.25 | 8.3 | -0.84% | 91,018 | 76,922,211 |
| 2025-02-24 | 8.4 | 8.55 | 8.25 | 8.37 | +0.48% | 94,621 | 79,354,345 |
| 2025-02-21 | 8.29 | 8.35 | 8.06 | 8.33 | +0.48% | 85,371 | 70,106,751 |
| 2025-02-20 | 8.26 | 8.32 | 8.2 | 8.29 | +0.12% | 59,124 | 48,921,907 |
| 2025-02-19 | 8.18 | 8.3 | 8.17 | 8.28 | +1.35% | 63,198 | 51,993,678 |
| 2025-02-18 | 8.5 | 8.52 | 8.1 | 8.17 | -4.11% | 93,575 | 77,340,367 |
| 2025-02-17 | 8.39 | 8.63 | 8.39 | 8.52 | +1.55% | 84,700 | 72,144,994 |
| 2025-02-14 | 8.59 | 8.68 | 8.34 | 8.39 | -2.78% | 86,867 | 73,498,303 |
| 2025-02-13 | 8.66 | 8.79 | 8.53 | 8.63 | -2.15% | 109,730 | 94,774,028 |
| 2025-02-12 | 8.58 | 8.85 | 8.58 | 8.82 | +1.5% | 144,947 | 126,775,136 |
| 2025-02-11 | 9 | 9.13 | 8.6 | 8.69 | -3.55% | 223,979 | 196,581,666 |
| 2025-02-10 | 8.19 | 9.01 | 8.19 | 9.01 | +10.01% | 191,242 | 165,696,665 |
| 2025-02-07 | 8.08 | 8.33 | 8.01 | 8.19 | -1.21% | 189,459 | 154,640,895 |
| 2025-02-06 | 7.67 | 8.6 | 7.67 | 8.29 | -2.7% | 239,335 | 190,978,520 |
| 2025-02-05 | 8.4 | 9.33 | 8.06 | 8.52 | +0.47% | 313,511 | 273,341,687 |
| 2025-01-27 | 8.25 | 8.48 | 7.93 | 8.48 | +9.99% | 96,607 | 80,150,596 |
| 2025-01-24 | 7.09 | 7.71 | 6.98 | 7.71 | +9.99% | 90,497 | 67,401,519 |
| 2025-01-23 | 6.98 | 7.28 | 6.94 | 7.01 | +1.74% | 53,073 | 37,591,214 |
| 2025-01-22 | 6.94 | 6.96 | 6.74 | 6.89 | -1.29% | 42,172 | 28,900,146 |
| 2025-01-21 | 7.22 | 7.39 | 6.92 | 6.98 | -2.1% | 68,916 | 48,956,865 |
| 2025-01-20 | 7.5 | 7.56 | 7.08 | 7.13 | -7.76% | 91,312 | 65,803,579 |
| 2025-01-17 | 7.68 | 7.75 | 7.58 | 7.73 | +0.13% | 39,795 | 30,578,880 |
| 2025-01-16 | 7.75 | 7.89 | 7.67 | 7.72 | +0.13% | 42,119 | 32,715,004 |
| 2025-01-15 | 7.76 | 7.77 | 7.58 | 7.71 | +0.39% | 34,781 | 26,693,074 |
| 2025-01-14 | 7.26 | 7.69 | 7.26 | 7.68 | +5.93% | 49,856 | 37,503,505 |
| 2025-01-13 | 7.2 | 7.35 | 7 | 7.25 | -0.68% | 36,696 | 26,492,065 |
| 2025-01-10 | 7.41 | 7.76 | 7.25 | 7.3 | -2.28% | 69,829 | 52,006,581 |
| 2025-01-09 | 7.31 | 7.5 | 7.26 | 7.47 | +2.19% | 38,023 | 28,206,376 |
| 2025-01-08 | 7.38 | 7.5 | 7.1 | 7.31 | -1.35% | 39,199 | 28,623,068 |
| 2025-01-07 | 7.08 | 7.43 | 7.08 | 7.41 | +4.81% | 38,674 | 28,048,865 |
| 2025-01-06 | 7.06 | 7.17 | 6.68 | 7.07 | +0.14% | 38,471 | 26,916,616 |
| 2025-01-03 | 7.62 | 7.72 | 7.06 | 7.06 | -7.11% | 46,203 | 33,531,272 |
| 2025-01-02 | 7.63 | 7.93 | 7.52 | 7.6 | -0.39% | 37,971 | 29,329,371 |
| 2024-12-31 | 7.76 | 7.86 | 7.6 | 7.63 | -1.17% | 27,538 | 21,285,032 |
| 2024-12-30 | 7.9 | 7.9 | 7.51 | 7.72 | -2.15% | 51,024 | 39,195,350 |
| 2024-12-27 | 7.71 | 8.06 | 7.56 | 7.89 | +3.82% | 53,762 | 42,257,885 |
| 2024-12-26 | 7.46 | 7.75 | 7.46 | 7.6 | +1.06% | 36,704 | 27,996,326 |
| 2024-12-25 | 7.68 | 7.71 | 7.28 | 7.52 | -2.21% | 45,140 | 33,588,960 |
| 2024-12-24 | 7.81 | 7.96 | 7.58 | 7.69 | -1.54% | 60,543 | 46,741,154 |
| 2024-12-23 | 8.46 | 8.48 | 7.73 | 7.81 | -7.24% | 69,881 | 55,863,366 |
| 2024-12-20 | 8.44 | 8.56 | 8.38 | 8.42 | +0.6% | 37,928 | 32,084,266 |
| 2024-12-19 | 8.34 | 8.47 | 8.23 | 8.37 | -0.36% | 40,817 | 34,094,615 |
| 2024-12-18 | 8.34 | 8.55 | 8.22 | 8.4 | -1.75% | 54,867 | 46,115,898 |
| 2024-12-17 | 9.32 | 9.32 | 8.5 | 8.55 | -6.86% | 76,515 | 66,971,636 |
| 2024-12-16 | 9.13 | 9.32 | 9.11 | 9.18 | +0.55% | 60,827 | 56,032,803 |
| 2024-12-13 | 9.4 | 9.4 | 9.12 | 9.13 | -2.98% | 64,381 | 59,227,401 |
| 2024-12-12 | 9.22 | 9.41 | 9.11 | 9.41 | +3.41% | 109,281 | 101,740,889 |
| 2024-12-11 | 8.99 | 9.15 | 8.94 | 9.1 | +0.89% | 53,574 | 48,614,322 |
| 2024-12-10 | 9.47 | 9.47 | 9 | 9.02 | -1.2% | 85,889 | 78,533,822 |
| 2024-12-09 | 9.06 | 9.14 | 8.88 | 9.13 | +0.77% | 67,511 | 61,009,768 |
| 2024-12-06 | 8.97 | 9.15 | 8.97 | 9.06 | +0.89% | 77,143 | 69,846,835 |
| 2024-12-05 | 8.69 | 9.02 | 8.63 | 8.98 | +2.39% | 89,495 | 79,834,190 |
| 2024-12-04 | 9.15 | 9.17 | 8.7 | 8.77 | -6.1% | 122,152 | 109,128,836 |
| 2024-12-03 | 9.28 | 9.89 | 9.05 | 9.34 | +0.65% | 171,462 | 161,117,496 |
| 2024-12-02 | 9.02 | 9.28 | 8.85 | 9.28 | +2.32% | 160,768 | 145,572,555 |
| 2024-11-29 | 9.35 | 9.43 | 8.78 | 9.07 | -2.26% | 221,112 | 199,271,357 |
| 2024-11-28 | 8.44 | 9.28 | 8.44 | 9.28 | +9.95% | 121,845 | 109,231,756 |
| 2024-11-27 | 8.41 | 8.46 | 8.17 | 8.44 | +0.36% | 49,381 | 41,185,650 |
| 2024-11-26 | 8.57 | 8.69 | 8.35 | 8.41 | -1.98% | 53,341 | 45,305,986 |
| 2024-11-25 | 8.43 | 8.63 | 8.38 | 8.58 | +0.7% | 68,747 | 58,546,021 |
| 2024-11-22 | 8.7 | 9.05 | 8.51 | 8.52 | -2.85% | 111,831 | 97,923,330 |
| 2024-11-21 | 8.68 | 8.89 | 8.52 | 8.77 | -0.23% | 103,574 | 89,955,987 |
| 2024-11-20 | 8.34 | 9.12 | 8.2 | 8.79 | +5.4% | 120,347 | 104,591,777 |
| 2024-11-19 | 8.21 | 8.34 | 7.98 | 8.34 | +1.46% | 55,350 | 45,255,869 |
| 2024-11-18 | 8.44 | 8.6 | 8.1 | 8.22 | -2.49% | 73,144 | 60,484,595 |
| 2024-11-15 | 8.36 | 8.68 | 8.35 | 8.43 | +0.24% | 78,126 | 66,699,861 |
| 2024-11-14 | 8.66 | 8.7 | 8.4 | 8.41 | -2.32% | 57,050 | 48,600,888 |
| 2024-11-13 | 8.68 | 8.81 | 8.44 | 8.61 | -0.81% | 62,956 | 54,069,853 |
| 2024-11-12 | 8.95 | 8.95 | 8.58 | 8.68 | -2.14% | 92,712 | 81,277,118 |
| 2024-11-11 | 8.75 | 8.95 | 8.63 | 8.87 | +2.07% | 96,610 | 84,964,602 |
| 2024-11-08 | 8.93 | 8.98 | 8.62 | 8.69 | -2.58% | 119,065 | 103,953,255 |
| 2024-11-07 | 8.66 | 8.97 | 8.41 | 8.92 | +3% | 125,396 | 110,377,829 |
| 2024-11-06 | 8.45 | 8.76 | 8.35 | 8.66 | +3.34% | 162,671 | 140,027,530 |
| 2024-11-05 | 8.22 | 8.55 | 8.22 | 8.38 | +1.82% | 164,705 | 137,620,675 |
| 2024-11-04 | 8.23 | 8.6 | 8.23 | 8.23 | -9.96% | 213,598 | 177,005,057 |
| 2024-11-01 | 9.51 | 10.99 | 9.14 | 9.14 | -10.04% | 234,910 | 232,897,460 |
| 2024-10-31 | 10.52 | 10.52 | 9.78 | 10.16 | +6.17% | 406,167 | 414,854,565 |
| 2024-10-30 | 9.31 | 9.57 | 9.07 | 9.57 | +10% | 141,348 | 132,615,606 |
| 2024-10-29 | 8.7 | 8.7 | 8.7 | 8.7 | +9.99% | 12,841 | 11,171,696 |
| 2024-10-28 | 7.63 | 7.91 | 7.63 | 7.91 | +10.01% | 47,332 | 37,232,845 |
| 2024-10-25 | 7.02 | 7.21 | 7.01 | 7.19 | +3.01% | 50,258 | 35,976,994 |
| 2024-10-24 | 7.06 | 7.15 | 6.91 | 6.98 | -1.27% | 51,233 | 35,786,178 |
| 2024-10-23 | 7.32 | 7.45 | 7.05 | 7.07 | +1.29% | 97,338 | 69,907,580 |
| 2024-10-22 | 6.89 | 6.98 | 6.81 | 6.98 | +1.16% | 44,777 | 30,909,172 |
| 2024-10-21 | 6.64 | 6.96 | 6.6 | 6.9 | +3.6% | 61,129 | 41,849,714 |
| 2024-10-18 | 6.53 | 6.71 | 6.43 | 6.66 | +1.99% | 42,132 | 27,686,716 |
| 2024-10-17 | 6.54 | 6.7 | 6.49 | 6.53 | -0.15% | 41,574 | 27,429,086 |
| 2024-10-16 | 6.42 | 6.64 | 6.42 | 6.54 | +0.15% | 41,529 | 27,274,540 |
| 2024-10-15 | 6.59 | 6.74 | 6.51 | 6.53 | -2.1% | 52,518 | 34,835,120 |
| 2024-10-14 | 6.61 | 6.75 | 6.42 | 6.67 | +6.55% | 72,063 | 47,223,404 |
| 2024-10-11 | 6.57 | 6.57 | 6.17 | 6.26 | -5.72% | 55,390 | 35,174,238 |
| 2024-10-10 | 6.33 | 6.66 | 6.17 | 6.64 | +5.4% | 91,578 | 59,086,923 |
| 2024-10-09 | 6.86 | 6.86 | 6.3 | 6.3 | -10% | 81,936 | 52,916,227 |
| 2024-10-08 | 7.3 | 7.31 | 6.57 | 7 | +4.63% | 108,843 | 75,759,570 |
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：