股票概览
11.25
-1.57%
-0.18
11.43
开盘价
11.47
最高价
11.14
最低价
32,969
成交量
数据更新至: 2025-03-25
技术指标
11.97
MA5 (5日均线)
12.61
MA10 (10日均线)
12.03
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 | 11.43 | 11.47 | 11.14 | 11.25 | -1.57% | 32,969 | 37,291,879 |
| 2025-03-24 | 11.81 | 11.81 | 11.18 | 11.43 | -3.3% | 57,699 | 66,113,750 |
| 2025-03-21 | 12.48 | 12.49 | 11.79 | 11.82 | -6.26% | 107,894 | 129,538,223 |
| 2025-03-20 | 12.72 | 13 | 12.41 | 12.61 | -1.18% | 82,275 | 104,165,683 |
| 2025-03-19 | 13.02 | 13.1 | 12.66 | 12.76 | -2.07% | 106,973 | 136,844,238 |
| 2025-03-18 | 13.45 | 13.59 | 12.97 | 13.03 | -1.66% | 116,955 | 153,954,992 |
| 2025-03-17 | 12.95 | 13.85 | 12.85 | 13.25 | +1.07% | 195,866 | 262,045,827 |
| 2025-03-14 | 12.71 | 13.5 | 12.31 | 13.11 | +2.99% | 238,061 | 304,415,158 |
| 2025-03-13 | 13.95 | 13.95 | 12.73 | 12.73 | -9.97% | 301,564 | 391,452,290 |
| 2025-03-12 | 14.14 | 14.14 | 13.4 | 14.14 | +10.04% | 220,048 | 308,594,987 |
| 2025-03-11 | 12.52 | 13.08 | 12.4 | 12.85 | -1.61% | 216,687 | 275,776,633 |
| 2025-03-10 | 13.04 | 13.79 | 12.79 | 13.06 | +4.15% | 372,427 | 497,886,127 |
| 2025-03-07 | 12.58 | 13.08 | 12.11 | 12.54 | -1.42% | 293,936 | 366,911,628 |
| 2025-03-06 | 11.72 | 12.72 | 11.3 | 12.72 | +10.03% | 306,819 | 373,463,326 |
| 2025-03-05 | 10.86 | 11.97 | 10.61 | 11.56 | +5.28% | 351,665 | 391,563,735 |
| 2025-03-04 | 9.94 | 10.98 | 9.85 | 10.98 | +10.02% | 225,176 | 243,319,058 |
| 2025-03-03 | 9.95 | 10.1 | 9.86 | 9.98 | +0.1% | 34,204 | 34,251,010 |
| 2025-02-28 | 10.27 | 10.33 | 9.95 | 9.97 | -3.48% | 58,944 | 59,403,786 |
| 2025-02-27 | 10.51 | 10.55 | 10.12 | 10.33 | -2.09% | 80,377 | 82,971,171 |
| 2025-02-26 | 10.5 | 10.7 | 10.31 | 10.55 | -2.04% | 120,401 | 126,460,367 |
| 2025-02-25 | 11.7 | 11.7 | 10.6 | 10.77 | +0.75% | 173,938 | 191,703,336 |
| 2025-02-24 | 10.62 | 11.15 | 10.41 | 10.69 | +1.04% | 144,977 | 156,842,894 |
| 2025-02-21 | 10.6 | 10.63 | 10.38 | 10.58 | -0.19% | 62,003 | 65,130,631 |
| 2025-02-20 | 10.64 | 10.76 | 10.44 | 10.6 | +0.19% | 65,875 | 69,670,237 |
| 2025-02-19 | 10.17 | 10.58 | 10.13 | 10.58 | +4.13% | 68,533 | 71,605,717 |
| 2025-02-18 | 10.48 | 10.49 | 10.08 | 10.16 | -3.15% | 50,557 | 51,942,765 |
| 2025-02-17 | 10.4 | 10.51 | 10.23 | 10.49 | +1.06% | 56,763 | 59,077,360 |
| 2025-02-14 | 10.41 | 10.62 | 10.3 | 10.38 | -0.1% | 72,451 | 75,658,602 |
| 2025-02-13 | 10.7 | 10.76 | 10.39 | 10.39 | -3.35% | 74,579 | 78,659,190 |
| 2025-02-12 | 10.58 | 10.78 | 10.4 | 10.75 | +0.84% | 105,942 | 112,622,415 |
| 2025-02-11 | 10.8 | 11.32 | 10.48 | 10.66 | -2.91% | 138,626 | 148,303,787 |
| 2025-02-10 | 10.75 | 11 | 10.31 | 10.98 | +1.95% | 189,860 | 202,724,175 |
| 2025-02-07 | 10.77 | 10.77 | 10.77 | 10.77 | +10.01% | 48,550 | 52,288,318 |
| 2025-02-06 | 9.19 | 9.82 | 9.16 | 9.79 | +6.3% | 65,754 | 62,638,381 |
| 2025-02-05 | 9.25 | 9.28 | 9.1 | 9.21 | -0.43% | 47,573 | 43,650,961 |
| 2025-01-27 | 9.7 | 9.84 | 9.17 | 9.25 | -6.94% | 83,950 | 79,241,290 |
| 2025-01-24 | 9.69 | 10.02 | 9.69 | 9.94 | +1.53% | 55,402 | 54,695,565 |
| 2025-01-23 | 9.73 | 10.1 | 9.66 | 9.79 | +1.03% | 81,804 | 80,778,938 |
| 2025-01-22 | 9.85 | 9.85 | 9.56 | 9.69 | -1.62% | 42,932 | 41,472,745 |
| 2025-01-21 | 9.8 | 9.92 | 9.69 | 9.85 | +0.61% | 38,638 | 37,855,121 |
| 2025-01-20 | 9.5 | 9.88 | 9.48 | 9.79 | +2.84% | 57,334 | 55,710,738 |
| 2025-01-17 | 9.4 | 9.54 | 9.31 | 9.52 | +1.28% | 37,281 | 35,093,809 |
| 2025-01-16 | 9.48 | 9.64 | 9.3 | 9.4 | -0.42% | 41,188 | 38,971,932 |
| 2025-01-15 | 9.6 | 9.65 | 9.38 | 9.44 | -1.56% | 48,852 | 46,341,301 |
| 2025-01-14 | 9.17 | 9.59 | 9.15 | 9.59 | +5.04% | 64,915 | 61,015,490 |
| 2025-01-13 | 9.13 | 9.35 | 8.98 | 9.13 | -2.35% | 43,705 | 39,888,833 |
| 2025-01-10 | 9.54 | 9.81 | 9.35 | 9.35 | -1.99% | 59,956 | 57,651,947 |
| 2025-01-09 | 9.35 | 9.67 | 9.3 | 9.54 | +0.63% | 58,086 | 55,232,552 |
| 2025-01-08 | 9.8 | 9.8 | 9.16 | 9.48 | -4.44% | 88,158 | 83,443,713 |
| 2025-01-07 | 9.86 | 10.08 | 9.46 | 9.92 | +0.1% | 89,244 | 86,481,635 |
| 2025-01-06 | 10.24 | 10.5 | 9.71 | 9.91 | -6.24% | 109,195 | 109,583,428 |
| 2025-01-03 | 10.45 | 11.07 | 10.31 | 10.57 | +3.12% | 149,290 | 159,050,389 |
| 2025-01-02 | 10.47 | 10.73 | 10 | 10.25 | -5% | 97,612 | 101,193,111 |
| 2024-12-31 | 10.57 | 11.19 | 10.52 | 10.79 | +2.96% | 128,060 | 138,586,460 |
| 2024-12-30 | 10.35 | 10.99 | 10.01 | 10.48 | +1.26% | 100,808 | 106,230,672 |
| 2024-12-27 | 10.35 | 10.59 | 10.22 | 10.35 | +1.87% | 96,137 | 100,255,402 |
| 2024-12-26 | 9.92 | 10.4 | 9.9 | 10.16 | +0.4% | 83,509 | 84,804,736 |
| 2024-12-25 | 10.97 | 11.02 | 10.04 | 10.12 | -9.32% | 150,970 | 155,730,698 |
| 2024-12-24 | 11.2 | 11.66 | 10.71 | 11.16 | 0% | 123,127 | 136,970,881 |
| 2024-12-23 | 11.75 | 11.99 | 11.02 | 11.16 | -3.29% | 143,307 | 163,013,436 |
| 2024-12-20 | 11.3 | 11.8 | 11.23 | 11.54 | -1.7% | 171,551 | 197,657,433 |
| 2024-12-19 | 11.13 | 12.28 | 10.6 | 11.74 | +0.6% | 325,999 | 375,986,731 |
| 2024-12-18 | 11.67 | 11.67 | 11.67 | 11.67 | +9.99% | 78,877 | 92,049,459 |
| 2024-12-17 | 11.47 | 11.66 | 10.46 | 10.61 | -7.5% | 202,989 | 220,879,492 |
| 2024-12-16 | 12 | 12.08 | 11.32 | 11.47 | -5.91% | 287,450 | 336,013,201 |
| 2024-12-13 | 11.07 | 12.19 | 10.86 | 12.19 | +10.02% | 306,866 | 363,992,227 |
| 2024-12-12 | 11.3 | 11.35 | 10.91 | 11.08 | -2.46% | 120,187 | 132,861,909 |
| 2024-12-11 | 11.22 | 12.02 | 11.09 | 11.36 | -0.09% | 221,128 | 252,822,274 |
| 2024-12-10 | 11.13 | 11.58 | 10.79 | 11.37 | +2.16% | 286,336 | 316,819,908 |
| 2024-12-09 | 10.49 | 11.84 | 10.45 | 11.13 | +3.44% | 330,753 | 375,839,081 |
| 2024-12-06 | 10.89 | 11.25 | 10.65 | 10.76 | +1.13% | 200,436 | 218,649,534 |
| 2024-12-05 | 10.45 | 10.7 | 10.15 | 10.64 | +4.01% | 148,688 | 156,098,489 |
| 2024-12-04 | 10.48 | 10.49 | 9.97 | 10.23 | -1.92% | 100,332 | 102,205,176 |
| 2024-12-03 | 10.68 | 10.68 | 10.32 | 10.43 | -3.34% | 126,324 | 132,136,663 |
| 2024-12-02 | 10.34 | 10.88 | 10.23 | 10.79 | +2.76% | 203,014 | 214,390,638 |
| 2024-11-29 | 10.56 | 10.9 | 10.23 | 10.5 | -4.37% | 221,279 | 231,948,264 |
| 2024-11-28 | 10.65 | 11.68 | 10.4 | 10.98 | +3.39% | 380,489 | 416,161,585 |
| 2024-11-27 | 10.62 | 10.62 | 10.34 | 10.62 | +10.05% | 143,813 | 152,639,465 |
| 2024-11-26 | 9.89 | 10.04 | 9.61 | 9.65 | -2.62% | 90,697 | 88,758,348 |
| 2024-11-25 | 9.7 | 10.2 | 9.64 | 9.91 | +3.88% | 148,635 | 146,486,434 |
| 2024-11-22 | 9.95 | 10.13 | 9.39 | 9.54 | -3.83% | 139,937 | 136,448,181 |
| 2024-11-21 | 10.01 | 10.25 | 9.82 | 9.92 | -3.5% | 145,539 | 145,272,972 |
| 2024-11-20 | 9.7 | 10.58 | 9.51 | 10.28 | +1.18% | 267,222 | 265,736,557 |
| 2024-11-19 | 9.2 | 10.21 | 9.17 | 10.16 | +8.9% | 322,786 | 306,822,638 |
| 2024-11-18 | 8.75 | 9.63 | 8.45 | 9.33 | +6.63% | 255,802 | 238,293,818 |
| 2024-11-15 | 8.88 | 9.01 | 8.72 | 8.75 | -2.34% | 52,811 | 46,795,233 |
| 2024-11-14 | 9.16 | 9.24 | 8.92 | 8.96 | -3.03% | 52,405 | 47,472,828 |
| 2024-11-13 | 9.3 | 9.32 | 8.95 | 9.24 | -0.75% | 74,911 | 68,321,636 |
| 2024-11-12 | 9.7 | 9.73 | 9.2 | 9.31 | -2% | 109,132 | 103,155,559 |
| 2024-11-11 | 9.1 | 9.5 | 9.1 | 9.5 | +4.51% | 116,224 | 108,543,394 |
| 2024-11-08 | 9.04 | 9.22 | 8.96 | 9.09 | +0.44% | 95,304 | 86,459,897 |
| 2024-11-07 | 8.76 | 9.1 | 8.7 | 9.05 | +4.38% | 109,503 | 98,250,945 |
| 2024-11-06 | 8.52 | 8.7 | 8.43 | 8.67 | +1.52% | 85,412 | 73,370,662 |
| 2024-11-05 | 8.48 | 8.54 | 8.27 | 8.54 | +1.43% | 66,608 | 56,392,721 |
| 2024-11-04 | 8.24 | 8.49 | 8.15 | 8.42 | +4.47% | 91,359 | 76,751,621 |
| 2024-11-01 | 8.37 | 8.4 | 8 | 8.06 | -4.05% | 88,856 | 72,168,621 |
| 2024-10-31 | 8.51 | 8.56 | 8.33 | 8.4 | -1.41% | 72,122 | 60,754,483 |
| 2024-10-30 | 8.4 | 8.68 | 8.4 | 8.52 | -3.51% | 98,928 | 84,306,548 |
| 2024-10-29 | 9.14 | 9.3 | 8.81 | 8.83 | -3.39% | 93,684 | 84,698,784 |
| 2024-10-28 | 9.1 | 9.16 | 9.04 | 9.14 | +0.33% | 75,664 | 68,786,554 |
| 2024-10-25 | 9.1 | 9.25 | 9.06 | 9.11 | +0.33% | 64,114 | 58,700,759 |
| 2024-10-24 | 9.1 | 9.18 | 9.03 | 9.08 | -0.44% | 41,897 | 38,068,125 |
| 2024-10-23 | 9.14 | 9.28 | 9.08 | 9.12 | 0% | 52,531 | 48,119,502 |
| 2024-10-22 | 8.95 | 9.2 | 8.9 | 9.12 | +2.13% | 54,061 | 49,108,601 |
| 2024-10-21 | 8.94 | 9.03 | 8.87 | 8.93 | 0% | 66,954 | 59,948,179 |
| 2024-10-18 | 8.68 | 9.03 | 8.59 | 8.93 | +3.48% | 64,968 | 57,404,059 |
| 2024-10-17 | 8.76 | 8.89 | 8.63 | 8.63 | -1.15% | 36,117 | 31,615,990 |
| 2024-10-16 | 8.7 | 8.86 | 8.64 | 8.73 | -0.8% | 40,209 | 35,108,321 |
| 2024-10-15 | 8.93 | 9.05 | 8.78 | 8.8 | -1.68% | 36,041 | 32,118,386 |
| 2024-10-14 | 8.78 | 8.98 | 8.61 | 8.95 | +1.94% | 41,587 | 36,766,287 |
| 2024-10-11 | 9.2 | 9.2 | 8.68 | 8.78 | -4.46% | 57,765 | 51,269,514 |
| 2024-10-10 | 9.33 | 9.48 | 9 | 9.19 | +0.22% | 70,445 | 65,013,017 |
| 2024-10-09 | 9.8 | 9.8 | 9.16 | 9.17 | -9.92% | 99,170 | 94,164,749 |
| 2024-10-08 | 10.59 | 10.65 | 9.48 | 10.18 | +5.06% | 141,433 | 142,673,417 |
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：