股票概览
11.4
+1.42%
+0.16
11.51
开盘价
11.96
最高价
11.35
最低价
322,368
成交量
数据更新至: 2025-03-25
技术指标
11.67
MA5 (5日均线)
12.00
MA10 (10日均线)
12.23
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 | 11.51 | 11.96 | 11.35 | 11.4 | +1.42% | 322,368 | 377,506,563 |
| 2025-03-24 | 11.29 | 11.46 | 10.69 | 11.24 | -0.09% | 312,096 | 344,889,398 |
| 2025-03-21 | 12.03 | 12.09 | 11.21 | 11.25 | -6.79% | 379,239 | 435,213,908 |
| 2025-03-20 | 12.4 | 12.51 | 11.65 | 12.07 | -2.66% | 348,464 | 419,900,972 |
| 2025-03-19 | 12.18 | 12.79 | 12.18 | 12.4 | +1.64% | 435,754 | 545,740,846 |
| 2025-03-18 | 12.5 | 12.69 | 12.03 | 12.2 | -1.05% | 304,756 | 373,345,529 |
| 2025-03-17 | 12.03 | 12.35 | 11.63 | 12.33 | +1.48% | 383,078 | 460,163,317 |
| 2025-03-14 | 11.8 | 12.5 | 11.5 | 12.15 | +2.79% | 490,707 | 585,141,860 |
| 2025-03-13 | 13.15 | 13.25 | 11.55 | 11.82 | -9.84% | 633,933 | 764,731,203 |
| 2025-03-12 | 13.42 | 13.78 | 13.08 | 13.11 | -2.38% | 514,838 | 688,083,762 |
| 2025-03-11 | 13.37 | 14.17 | 12.76 | 13.43 | +0.07% | 755,452 | 1,009,314,443 |
| 2025-03-10 | 14.7 | 14.86 | 13.42 | 13.42 | -1.68% | 854,381 | 1,213,550,971 |
| 2025-03-07 | 12.23 | 14.18 | 12.22 | 13.65 | +9.81% | 740,025 | 971,116,445 |
| 2025-03-06 | 11.77 | 12.95 | 11.59 | 12.43 | +6.7% | 571,738 | 710,168,997 |
| 2025-03-05 | 11.54 | 11.78 | 11.41 | 11.65 | 0% | 318,197 | 369,162,070 |
| 2025-03-04 | 11.19 | 11.9 | 11.16 | 11.65 | +2.28% | 335,570 | 390,415,610 |
| 2025-03-03 | 11.63 | 12.08 | 10.98 | 11.39 | -0.09% | 442,688 | 511,171,021 |
| 2025-02-28 | 12.71 | 13 | 11.39 | 11.4 | -8.8% | 605,740 | 722,527,914 |
| 2025-02-27 | 12.82 | 13.46 | 12.08 | 12.5 | -4.58% | 712,157 | 900,414,746 |
| 2025-02-26 | 11.73 | 13.8 | 11.68 | 13.1 | +13.32% | 878,825 | 1,109,929,463 |
| 2025-02-25 | 11.46 | 12.06 | 11.4 | 11.56 | -2.78% | 528,139 | 617,090,240 |
| 2025-02-24 | 12.03 | 12.63 | 11.72 | 11.89 | +3.48% | 729,505 | 887,604,261 |
| 2025-02-21 | 11.11 | 11.52 | 10.89 | 11.49 | +0.97% | 697,896 | 780,231,536 |
| 2025-02-20 | 10.76 | 11.91 | 10.61 | 11.38 | +8.07% | 883,565 | 1,004,747,168 |
| 2025-02-19 | 9.57 | 10.65 | 9.53 | 10.53 | +9.01% | 694,194 | 719,733,402 |
| 2025-02-18 | 9.58 | 10.03 | 9.42 | 9.66 | +0.84% | 550,207 | 540,469,187 |
| 2025-02-17 | 9.31 | 9.73 | 9.3 | 9.58 | +2.35% | 353,250 | 337,089,998 |
| 2025-02-14 | 9.5 | 9.58 | 9.23 | 9.36 | -1.37% | 323,024 | 303,232,060 |
| 2025-02-13 | 10.25 | 10.25 | 9.47 | 9.49 | -6.5% | 487,325 | 473,320,393 |
| 2025-02-12 | 9.85 | 10.35 | 9.77 | 10.15 | +3.05% | 430,756 | 435,831,585 |
| 2025-02-11 | 10.4 | 10.43 | 9.72 | 9.85 | -6.01% | 569,140 | 570,074,205 |
| 2025-02-10 | 10.48 | 10.67 | 10.18 | 10.48 | 0% | 435,401 | 452,187,467 |
| 2025-02-07 | 10.32 | 10.77 | 10.18 | 10.48 | +1.16% | 528,666 | 555,364,810 |
| 2025-02-06 | 10.06 | 10.51 | 10.02 | 10.36 | +0.29% | 623,985 | 643,363,838 |
| 2025-02-05 | 9.2 | 10.66 | 9.06 | 10.33 | +16.33% | 832,798 | 850,520,159 |
| 2025-01-27 | 9.13 | 9.3 | 8.84 | 8.88 | +0.45% | 342,418 | 309,834,846 |
| 2025-01-24 | 8.73 | 8.9 | 8.43 | 8.84 | +0.34% | 320,203 | 277,466,363 |
| 2025-01-23 | 9 | 9.34 | 8.78 | 8.81 | -0.68% | 380,051 | 343,432,356 |
| 2025-01-22 | 9.09 | 9.21 | 8.81 | 8.87 | -0.45% | 273,554 | 245,469,449 |
| 2025-01-21 | 8.95 | 9.11 | 8.73 | 8.91 | +0.79% | 331,405 | 295,860,609 |
| 2025-01-20 | 8.98 | 9.14 | 8.73 | 8.84 | +1.26% | 316,763 | 282,062,966 |
| 2025-01-17 | 9 | 9.24 | 8.72 | 8.73 | -3.85% | 376,423 | 335,028,243 |
| 2025-01-16 | 8.75 | 9.14 | 8.36 | 9.08 | +5.34% | 575,145 | 504,521,806 |
| 2025-01-15 | 8.36 | 8.76 | 8.21 | 8.62 | +3.86% | 527,237 | 450,099,603 |
| 2025-01-14 | 7.46 | 8.34 | 7.46 | 8.3 | +10.67% | 455,425 | 366,241,847 |
| 2025-01-13 | 7.36 | 7.86 | 7.36 | 7.5 | -1.57% | 292,571 | 222,442,759 |
| 2025-01-10 | 7.76 | 8.08 | 7.61 | 7.62 | -1.42% | 388,924 | 306,549,575 |
| 2025-01-09 | 7.35 | 7.95 | 7.35 | 7.73 | +3.9% | 366,343 | 282,634,041 |
| 2025-01-08 | 7.1 | 7.67 | 7 | 7.44 | +4.06% | 365,893 | 267,307,119 |
| 2025-01-07 | 6.84 | 7.15 | 6.8 | 7.15 | +4.38% | 176,214 | 123,948,683 |
| 2025-01-06 | 7.04 | 7.12 | 6.73 | 6.85 | -3.79% | 219,499 | 150,946,529 |
| 2025-01-03 | 7.8 | 7.85 | 7.06 | 7.12 | -8.01% | 309,467 | 226,615,707 |
| 2025-01-02 | 7.8 | 8.04 | 7.53 | 7.74 | -0.13% | 212,819 | 166,028,244 |
| 2024-12-31 | 8.12 | 8.23 | 7.74 | 7.75 | -3.97% | 205,131 | 162,354,565 |
| 2024-12-30 | 8.19 | 8.24 | 7.86 | 8.07 | -0.37% | 193,952 | 156,852,512 |
| 2024-12-27 | 8.32 | 8.46 | 8.04 | 8.1 | -2.88% | 280,985 | 232,092,538 |
| 2024-12-26 | 8.24 | 8.55 | 8.16 | 8.34 | +0.85% | 211,835 | 177,671,887 |
| 2024-12-25 | 8.85 | 8.86 | 8.18 | 8.27 | -6.66% | 311,059 | 260,161,541 |
| 2024-12-24 | 8.55 | 8.98 | 8.4 | 8.86 | +5.6% | 389,263 | 337,536,103 |
| 2024-12-23 | 9.12 | 9.17 | 8.35 | 8.39 | -8.51% | 412,720 | 355,714,837 |
| 2024-12-20 | 8.66 | 9.41 | 8.63 | 9.17 | +5.89% | 495,698 | 449,693,920 |
| 2024-12-19 | 8.69 | 8.96 | 8.53 | 8.66 | -1.48% | 351,346 | 306,237,877 |
| 2024-12-18 | 8.87 | 8.94 | 8.59 | 8.79 | -0.11% | 352,530 | 309,678,029 |
| 2024-12-17 | 9.53 | 9.6 | 8.72 | 8.8 | -6.88% | 486,116 | 436,665,338 |
| 2024-12-16 | 9.73 | 10.03 | 9.37 | 9.45 | -2.58% | 479,495 | 465,132,037 |
| 2024-12-13 | 10.05 | 10.53 | 9.68 | 9.7 | -4.43% | 643,647 | 649,596,205 |
| 2024-12-12 | 10.6 | 11.09 | 10.13 | 10.15 | -5.84% | 756,014 | 797,441,919 |
| 2024-12-11 | 9.9 | 11.56 | 9.57 | 10.78 | +10.91% | 914,172 | 955,211,678 |
| 2024-12-10 | 9.75 | 10.46 | 9.35 | 9.72 | +3.96% | 933,518 | 928,601,792 |
| 2024-12-09 | 8.87 | 9.88 | 8.81 | 9.35 | +2.52% | 908,658 | 845,995,873 |
| 2024-12-06 | 10.11 | 10.43 | 8.82 | 9.12 | -8.71% | 1,396,565 | 1,314,405,011 |
| 2024-12-05 | 8.81 | 10.46 | 8.81 | 9.99 | +14.56% | 1,170,023 | 1,176,283,954 |
| 2024-12-04 | 8.22 | 9.49 | 8.16 | 8.72 | +1.4% | 1,128,211 | 990,761,196 |
| 2024-12-03 | 7.89 | 9.01 | 7.73 | 8.6 | +14.51% | 1,366,778 | 1,153,022,179 |
| 2024-12-02 | 6.49 | 7.51 | 6.45 | 7.51 | +19.97% | 700,306 | 506,597,484 |
| 2024-11-29 | 5.91 | 6.34 | 5.86 | 6.26 | +5.74% | 287,900 | 177,377,793 |
| 2024-11-28 | 6.01 | 6.06 | 5.89 | 5.92 | -1.82% | 131,943 | 78,622,047 |
| 2024-11-27 | 6 | 6.07 | 5.77 | 6.03 | +0.84% | 154,846 | 91,230,156 |
| 2024-11-26 | 6.29 | 6.3 | 5.98 | 5.98 | -4.47% | 172,440 | 105,239,279 |
| 2024-11-25 | 5.93 | 6.26 | 5.86 | 6.26 | +5.39% | 205,836 | 125,560,034 |
| 2024-11-22 | 6.19 | 6.29 | 5.93 | 5.94 | -4.04% | 152,915 | 93,871,562 |
| 2024-11-21 | 6.32 | 6.32 | 6.11 | 6.19 | -2.06% | 152,928 | 94,934,071 |
| 2024-11-20 | 6.26 | 6.5 | 6.14 | 6.32 | +3.61% | 287,815 | 183,149,847 |
| 2024-11-19 | 5.75 | 6.11 | 5.75 | 6.1 | +7.02% | 176,713 | 104,661,426 |
| 2024-11-18 | 6.05 | 6.05 | 5.65 | 5.7 | -4.36% | 169,549 | 99,048,504 |
| 2024-11-15 | 6.15 | 6.27 | 5.96 | 5.96 | -3.72% | 183,021 | 112,097,723 |
| 2024-11-14 | 6.48 | 6.59 | 6.18 | 6.19 | -3.13% | 175,350 | 111,908,525 |
| 2024-11-13 | 6.35 | 6.52 | 6.18 | 6.39 | -0.78% | 202,909 | 128,347,004 |
| 2024-11-12 | 6.9 | 7.06 | 6.36 | 6.44 | -4.73% | 327,395 | 217,086,822 |
| 2024-11-11 | 6.48 | 6.76 | 6.4 | 6.76 | +4.97% | 308,698 | 204,525,357 |
| 2024-11-08 | 6.27 | 6.75 | 6.27 | 6.44 | +0.94% | 324,128 | 212,422,208 |
| 2024-11-07 | 6.45 | 6.47 | 6.24 | 6.38 | -0.62% | 212,800 | 135,082,272 |
| 2024-11-06 | 6.42 | 6.57 | 6.23 | 6.42 | +0.78% | 358,296 | 230,691,640 |
| 2024-11-05 | 6.3 | 6.42 | 6.05 | 6.37 | +3.75% | 359,634 | 226,047,132 |
| 2024-11-04 | 5.78 | 6.42 | 5.78 | 6.14 | +6.78% | 367,631 | 228,901,356 |
| 2024-11-01 | 5.95 | 6.15 | 5.71 | 5.75 | -4.17% | 251,852 | 148,112,714 |
| 2024-10-31 | 5.71 | 6.1 | 5.71 | 6 | +5.26% | 269,585 | 160,548,265 |
| 2024-10-30 | 5.88 | 5.95 | 5.65 | 5.7 | -6.56% | 315,038 | 182,687,406 |
| 2024-10-29 | 5.99 | 6.39 | 5.93 | 6.1 | +2.35% | 400,713 | 248,764,515 |
| 2024-10-28 | 6 | 6.09 | 5.73 | 5.96 | -1% | 319,671 | 188,265,381 |
| 2024-10-25 | 5.31 | 6.18 | 5.3 | 6.02 | +13.8% | 521,328 | 307,124,582 |
| 2024-10-24 | 5.39 | 5.43 | 5.23 | 5.29 | -2.22% | 170,771 | 90,720,004 |
| 2024-10-23 | 5.32 | 5.55 | 5.28 | 5.41 | +1.88% | 229,545 | 125,374,984 |
| 2024-10-22 | 5.3 | 5.44 | 5.18 | 5.31 | -0.93% | 224,036 | 118,784,826 |
| 2024-10-21 | 5.19 | 5.7 | 5.11 | 5.36 | +7.2% | 365,875 | 198,093,617 |
| 2024-10-18 | 4.68 | 5.18 | 4.67 | 5 | +5.93% | 200,060 | 98,387,241 |
| 2024-10-17 | 4.74 | 4.88 | 4.7 | 4.72 | -0.21% | 100,722 | 48,129,003 |
| 2024-10-16 | 4.7 | 4.91 | 4.69 | 4.73 | -1.05% | 131,882 | 62,584,704 |
| 2024-10-15 | 4.96 | 5.02 | 4.76 | 4.78 | -4.4% | 142,411 | 69,974,054 |
| 2024-10-14 | 4.93 | 5 | 4.74 | 5 | +2.67% | 109,675 | 53,513,107 |
| 2024-10-11 | 5.32 | 5.32 | 4.8 | 4.87 | -8.11% | 168,161 | 84,153,300 |
| 2024-10-10 | 5.48 | 5.63 | 5.22 | 5.3 | -2.03% | 187,596 | 101,101,384 |
| 2024-10-09 | 5.61 | 5.79 | 5.33 | 5.41 | -8.31% | 284,175 | 159,431,912 |
| 2024-10-08 | 6.04 | 6.04 | 5.51 | 5.9 | +16.83% | 487,771 | 283,376,609 |
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：