股票概览
11.02
+1.85%
+0.2
10.85
开盘价
11.09
最高价
10.77
最低价
36,756
成交量
数据更新至: 2025-03-25
技术指标
11.28
MA5 (5日均线)
11.37
MA10 (10日均线)
11.18
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 | 10.85 | 11.09 | 10.77 | 11.02 | +1.85% | 36,756 | 40,354,995 |
| 2025-03-24 | 11.22 | 11.32 | 10.6 | 10.82 | -3.13% | 50,292 | 55,122,614 |
| 2025-03-21 | 11.58 | 11.59 | 11.05 | 11.17 | -3.62% | 53,519 | 60,141,813 |
| 2025-03-20 | 11.77 | 11.77 | 11.48 | 11.59 | -1.61% | 41,662 | 48,371,985 |
| 2025-03-19 | 11.82 | 11.93 | 11.58 | 11.78 | -0.51% | 43,080 | 50,652,827 |
| 2025-03-18 | 11.48 | 12.1 | 11.48 | 11.84 | +3.32% | 72,328 | 85,561,723 |
| 2025-03-17 | 11.31 | 11.53 | 11.27 | 11.46 | +2.05% | 40,754 | 46,423,653 |
| 2025-03-14 | 11.43 | 11.43 | 10.95 | 11.23 | -0.53% | 43,120 | 48,004,576 |
| 2025-03-13 | 11.49 | 11.53 | 11.13 | 11.29 | -1.74% | 37,265 | 42,044,517 |
| 2025-03-12 | 11.24 | 11.65 | 11.04 | 11.49 | +2.77% | 57,106 | 65,438,588 |
| 2025-03-11 | 11.11 | 11.22 | 10.92 | 11.18 | +0.54% | 34,363 | 37,976,150 |
| 2025-03-10 | 11.15 | 11.21 | 10.96 | 11.12 | -0.09% | 31,858 | 35,331,282 |
| 2025-03-07 | 11.21 | 11.29 | 11 | 11.13 | -0.71% | 41,463 | 46,229,891 |
| 2025-03-06 | 10.97 | 11.29 | 10.88 | 11.21 | +2.66% | 45,610 | 50,975,757 |
| 2025-03-05 | 10.94 | 10.99 | 10.72 | 10.92 | -0.09% | 26,956 | 29,220,603 |
| 2025-03-04 | 10.67 | 10.93 | 10.6 | 10.93 | +2.25% | 28,881 | 31,271,361 |
| 2025-03-03 | 10.8 | 10.94 | 10.5 | 10.69 | +0.66% | 47,424 | 50,890,885 |
| 2025-02-28 | 10.99 | 11.08 | 10.57 | 10.62 | -4.32% | 61,766 | 66,301,063 |
| 2025-02-27 | 11.4 | 11.68 | 10.87 | 11.1 | +0.91% | 86,889 | 97,197,975 |
| 2025-02-26 | 10.67 | 11.15 | 10.61 | 11 | +3.09% | 60,019 | 65,599,917 |
| 2025-02-25 | 10.65 | 10.78 | 10.6 | 10.67 | -1.11% | 36,225 | 38,645,420 |
| 2025-02-24 | 10.63 | 10.96 | 10.38 | 10.79 | +1.41% | 62,445 | 66,970,941 |
| 2025-02-21 | 10.56 | 10.76 | 10.48 | 10.64 | +0.76% | 50,189 | 53,300,053 |
| 2025-02-20 | 10.39 | 10.56 | 10.26 | 10.56 | +2.03% | 36,078 | 37,577,708 |
| 2025-02-19 | 10.11 | 10.38 | 10.07 | 10.35 | +1.97% | 30,632 | 31,496,274 |
| 2025-02-18 | 10.45 | 10.64 | 10.1 | 10.15 | -2.78% | 44,755 | 46,273,203 |
| 2025-02-17 | 10.2 | 10.73 | 10.12 | 10.44 | +3.37% | 50,450 | 52,651,631 |
| 2025-02-14 | 10.08 | 10.21 | 10.03 | 10.1 | -0.3% | 26,572 | 26,880,506 |
| 2025-02-13 | 10.56 | 10.6 | 10.13 | 10.13 | -4.07% | 51,295 | 52,736,096 |
| 2025-02-12 | 10.42 | 10.69 | 10.4 | 10.56 | +1.54% | 42,707 | 45,060,443 |
| 2025-02-11 | 10.48 | 10.55 | 10.33 | 10.4 | -0.57% | 34,999 | 36,443,186 |
| 2025-02-10 | 10.31 | 10.52 | 10.14 | 10.46 | +1.36% | 48,682 | 50,532,660 |
| 2025-02-07 | 10.27 | 10.45 | 10.25 | 10.32 | -0.19% | 43,219 | 44,774,974 |
| 2025-02-06 | 10.12 | 10.34 | 10.02 | 10.34 | +1.17% | 40,728 | 41,551,860 |
| 2025-02-05 | 10.14 | 10.26 | 10.08 | 10.22 | +1.19% | 30,743 | 31,296,331 |
| 2025-01-27 | 10.36 | 10.54 | 10.07 | 10.1 | -2.51% | 38,610 | 39,502,686 |
| 2025-01-24 | 10.15 | 10.55 | 10.15 | 10.36 | +1.97% | 36,161 | 37,485,313 |
| 2025-01-23 | 10.59 | 10.78 | 10.16 | 10.16 | +0.1% | 60,667 | 62,761,022 |
| 2025-01-22 | 10.25 | 10.35 | 10.04 | 10.15 | -1.65% | 32,078 | 32,577,953 |
| 2025-01-21 | 10.41 | 10.61 | 10.13 | 10.32 | -0.96% | 48,114 | 49,659,499 |
| 2025-01-20 | 10.67 | 10.87 | 10.39 | 10.42 | -2.25% | 71,472 | 75,607,846 |
| 2025-01-17 | 10.09 | 10.68 | 10.02 | 10.66 | +5.34% | 69,423 | 72,498,725 |
| 2025-01-16 | 10.02 | 10.35 | 9.98 | 10.12 | +0.9% | 42,023 | 42,589,455 |
| 2025-01-15 | 9.95 | 10.35 | 9.8 | 10.03 | +1.62% | 73,876 | 74,672,160 |
| 2025-01-14 | 9.52 | 9.87 | 9.5 | 9.87 | +3.46% | 39,765 | 38,811,735 |
| 2025-01-13 | 9.36 | 9.6 | 9.02 | 9.54 | +1.92% | 28,309 | 26,401,152 |
| 2025-01-10 | 9.8 | 9.82 | 9.33 | 9.36 | -4.2% | 25,155 | 24,135,868 |
| 2025-01-09 | 9.75 | 9.9 | 9.48 | 9.77 | +1.14% | 34,979 | 34,159,657 |
| 2025-01-08 | 9.49 | 9.76 | 9.24 | 9.66 | +1.47% | 40,009 | 38,083,052 |
| 2025-01-07 | 9.1 | 9.55 | 8.97 | 9.52 | +5.43% | 28,514 | 26,552,378 |
| 2025-01-06 | 9.18 | 9.24 | 8.6 | 9.03 | -1.85% | 29,025 | 26,114,664 |
| 2025-01-03 | 9.99 | 10.07 | 9.11 | 9.2 | -6.6% | 54,414 | 51,921,812 |
| 2025-01-02 | 9.71 | 10.2 | 9.56 | 9.85 | +1.23% | 62,763 | 61,954,503 |
| 2024-12-31 | 9.84 | 9.93 | 9.71 | 9.73 | -1.12% | 46,610 | 45,696,423 |
| 2024-12-30 | 9.81 | 9.95 | 9.5 | 9.84 | +0.41% | 57,450 | 56,098,058 |
| 2024-12-27 | 9.45 | 9.8 | 9.35 | 9.8 | +4.93% | 61,527 | 59,483,046 |
| 2024-12-26 | 9.15 | 9.41 | 9.04 | 9.34 | +2.64% | 37,221 | 34,734,538 |
| 2024-12-25 | 9.19 | 9.27 | 8.97 | 9.1 | -1.41% | 29,858 | 27,174,504 |
| 2024-12-24 | 9.08 | 9.27 | 8.97 | 9.23 | +3.01% | 29,594 | 26,988,969 |
| 2024-12-23 | 9.25 | 9.37 | 8.91 | 8.96 | -3.86% | 29,881 | 27,080,783 |
| 2024-12-20 | 9.08 | 9.33 | 9.01 | 9.32 | +3.21% | 24,310 | 22,410,877 |
| 2024-12-19 | 9.04 | 9.18 | 8.89 | 9.03 | -0.44% | 20,695 | 18,619,341 |
| 2024-12-18 | 9.01 | 9.18 | 8.83 | 9.07 | +0.67% | 19,705 | 17,840,941 |
| 2024-12-17 | 9.51 | 9.51 | 8.99 | 9.01 | -5.26% | 32,164 | 29,600,025 |
| 2024-12-16 | 9.5 | 9.63 | 9.46 | 9.51 | +0.32% | 27,870 | 26,610,758 |
| 2024-12-13 | 9.72 | 9.72 | 9.45 | 9.48 | -2.57% | 27,379 | 26,104,490 |
| 2024-12-12 | 9.69 | 9.74 | 9.51 | 9.73 | +0.21% | 25,012 | 24,100,039 |
| 2024-12-11 | 9.62 | 9.74 | 9.57 | 9.71 | +0.62% | 24,180 | 23,349,737 |
| 2024-12-10 | 9.9 | 9.99 | 9.61 | 9.65 | -0.31% | 43,276 | 42,366,937 |
| 2024-12-09 | 9.45 | 9.69 | 9.41 | 9.68 | +2.22% | 37,845 | 36,190,131 |
| 2024-12-06 | 9.45 | 9.63 | 9.33 | 9.47 | -0.32% | 28,010 | 26,428,672 |
| 2024-12-05 | 9.38 | 9.51 | 9.31 | 9.5 | +1.28% | 26,930 | 25,369,033 |
| 2024-12-04 | 9.6 | 9.67 | 9.31 | 9.38 | -3% | 29,210 | 27,742,616 |
| 2024-12-03 | 9.53 | 9.82 | 9.47 | 9.67 | +2% | 48,327 | 46,718,536 |
| 2024-12-02 | 9.35 | 9.51 | 9.2 | 9.48 | +1.83% | 21,797 | 20,492,259 |
| 2024-11-29 | 9.35 | 9.44 | 9.15 | 9.31 | +0.43% | 35,749 | 33,184,434 |
| 2024-11-28 | 9.33 | 9.39 | 9.22 | 9.27 | -0.11% | 30,113 | 28,113,028 |
| 2024-11-27 | 9.12 | 9.28 | 8.84 | 9.28 | +1.64% | 20,418 | 18,456,783 |
| 2024-11-26 | 9.29 | 9.49 | 9.09 | 9.13 | -2.25% | 19,318 | 17,922,389 |
| 2024-11-25 | 9.25 | 9.34 | 9.06 | 9.34 | +2.08% | 20,292 | 18,684,301 |
| 2024-11-22 | 9.55 | 9.55 | 9.11 | 9.15 | -3.48% | 30,748 | 28,677,794 |
| 2024-11-21 | 9.44 | 9.51 | 9.34 | 9.48 | +0.96% | 23,567 | 22,257,059 |
| 2024-11-20 | 9.28 | 9.42 | 9.18 | 9.39 | +1.19% | 21,428 | 19,963,703 |
| 2024-11-19 | 8.96 | 9.3 | 8.91 | 9.28 | +4.04% | 32,481 | 29,593,648 |
| 2024-11-18 | 9.19 | 9.28 | 8.81 | 8.92 | -2.09% | 26,166 | 23,490,320 |
| 2024-11-15 | 9.42 | 9.46 | 9.1 | 9.11 | -2.88% | 30,635 | 28,457,817 |
| 2024-11-14 | 9.74 | 9.77 | 9.35 | 9.38 | -3.5% | 35,103 | 33,497,763 |
| 2024-11-13 | 9.68 | 9.82 | 9.48 | 9.72 | +0.31% | 31,298 | 30,293,295 |
| 2024-11-12 | 9.95 | 9.97 | 9.58 | 9.69 | -1.62% | 47,966 | 47,026,210 |
| 2024-11-11 | 9.65 | 9.86 | 9.63 | 9.85 | +1.44% | 57,297 | 55,966,732 |
| 2024-11-08 | 9.73 | 9.9 | 9.52 | 9.71 | +1.04% | 63,968 | 62,416,245 |
| 2024-11-07 | 9.21 | 9.62 | 9.21 | 9.61 | +4.34% | 45,334 | 42,942,058 |
| 2024-11-06 | 9.25 | 9.34 | 9.16 | 9.21 | -0.22% | 32,314 | 29,911,871 |
| 2024-11-05 | 9.18 | 9.28 | 9.07 | 9.23 | +1.54% | 31,467 | 28,962,464 |
| 2024-11-04 | 8.75 | 9.13 | 8.75 | 9.09 | +2.71% | 20,607 | 18,591,469 |
| 2024-11-01 | 9.04 | 9.15 | 8.82 | 8.85 | -2.96% | 29,951 | 26,778,562 |
| 2024-10-31 | 9.18 | 9.26 | 9 | 9.12 | -0.11% | 32,211 | 29,415,168 |
| 2024-10-30 | 9.3 | 9.32 | 9 | 9.13 | -1.4% | 26,362 | 24,115,516 |
| 2024-10-29 | 9.61 | 9.84 | 9.19 | 9.26 | -3.34% | 42,625 | 40,138,959 |
| 2024-10-28 | 9.61 | 9.63 | 9.48 | 9.58 | +1.16% | 40,249 | 38,443,899 |
| 2024-10-25 | 9.39 | 9.57 | 9.35 | 9.47 | +0.74% | 43,159 | 40,767,396 |
| 2024-10-24 | 9.53 | 9.56 | 9.33 | 9.4 | -2.19% | 38,227 | 35,996,600 |
| 2024-10-23 | 9.78 | 10.09 | 9.34 | 9.61 | -4.95% | 86,244 | 81,968,921 |
| 2024-10-22 | 9.58 | 10.15 | 9.47 | 10.11 | +5.31% | 51,480 | 50,527,647 |
| 2024-10-21 | 9.15 | 9.68 | 9.15 | 9.6 | +4.35% | 44,314 | 42,106,643 |
| 2024-10-18 | 8.91 | 9.37 | 8.81 | 9.2 | +3.14% | 31,373 | 28,550,024 |
| 2024-10-17 | 9.05 | 9.27 | 8.9 | 8.92 | -0.45% | 22,227 | 20,134,450 |
| 2024-10-16 | 9 | 9.1 | 8.83 | 8.96 | -0.99% | 24,905 | 22,345,664 |
| 2024-10-15 | 9.3 | 9.3 | 9 | 9.05 | -0.88% | 28,208 | 25,736,705 |
| 2024-10-14 | 8.89 | 9.28 | 8.68 | 9.13 | +5.55% | 39,636 | 35,672,827 |
| 2024-10-11 | 9.56 | 9.56 | 8.58 | 8.65 | -6.79% | 36,852 | 32,733,422 |
| 2024-10-10 | 9.36 | 9.63 | 9.06 | 9.28 | +1.42% | 41,583 | 38,863,725 |
| 2024-10-09 | 9.96 | 9.96 | 9.05 | 9.15 | -11.85% | 69,160 | 65,579,733 |
| 2024-10-08 | 10.98 | 11.1 | 9.66 | 10.38 | +9.26% | 85,894 | 88,711,616 |
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：