股票概览
11.43
+0.44%
+0.05
11.38
开盘价
11.43
最高价
11.36
最低价
520,385
成交量
数据更新至: 2025-03-25
技术指标
11.45
MA5 (5日均线)
11.59
MA10 (10日均线)
11.59
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 | 11.38 | 11.43 | 11.36 | 11.43 | +0.44% | 520,385 | 593,336,225 |
| 2025-03-24 | 11.41 | 11.44 | 11.34 | 11.38 | -0.35% | 1,164,577 | 1,325,564,002 |
| 2025-03-21 | 11.49 | 11.52 | 11.39 | 11.42 | -0.61% | 1,376,389 | 1,576,151,833 |
| 2025-03-20 | 11.51 | 11.61 | 11.49 | 11.49 | -0.26% | 1,101,157 | 1,268,849,140 |
| 2025-03-19 | 11.48 | 11.53 | 11.46 | 11.52 | +0.26% | 1,362,455 | 1,566,452,161 |
| 2025-03-18 | 11.52 | 11.54 | 11.48 | 11.49 | -0.09% | 1,605,290 | 1,846,500,421 |
| 2025-03-17 | 11.63 | 11.67 | 11.46 | 11.5 | -3.93% | 4,603,612 | 5,315,522,817 |
| 2025-03-14 | 11.82 | 12 | 11.82 | 11.97 | +1.1% | 1,722,418 | 2,057,970,454 |
| 2025-03-13 | 11.81 | 11.91 | 11.78 | 11.84 | -0.08% | 1,312,371 | 1,555,123,174 |
| 2025-03-12 | 11.6 | 11.87 | 11.56 | 11.85 | +2.07% | 1,877,318 | 2,210,904,482 |
| 2025-03-11 | 11.54 | 11.61 | 11.52 | 11.61 | +0.17% | 608,975 | 704,240,464 |
| 2025-03-10 | 11.66 | 11.67 | 11.55 | 11.59 | -0.69% | 663,834 | 769,261,385 |
| 2025-03-07 | 11.63 | 11.69 | 11.6 | 11.67 | +0.34% | 835,537 | 973,236,690 |
| 2025-03-06 | 11.69 | 11.7 | 11.6 | 11.63 | -0.26% | 877,408 | 1,021,780,609 |
| 2025-03-05 | 11.52 | 11.67 | 11.48 | 11.66 | +1.3% | 1,080,645 | 1,254,892,074 |
| 2025-03-04 | 11.47 | 11.55 | 11.44 | 11.51 | 0% | 683,179 | 785,447,989 |
| 2025-03-03 | 11.52 | 11.56 | 11.45 | 11.51 | -0.17% | 830,457 | 955,266,366 |
| 2025-02-28 | 11.58 | 11.68 | 11.5 | 11.53 | -0.77% | 949,088 | 1,100,335,054 |
| 2025-02-27 | 11.53 | 11.63 | 11.46 | 11.62 | +0.87% | 977,310 | 1,130,386,662 |
| 2025-02-26 | 11.47 | 11.6 | 11.47 | 11.52 | +0.44% | 841,646 | 970,641,211 |
| 2025-02-25 | 11.56 | 11.58 | 11.46 | 11.47 | -1.04% | 917,156 | 1,055,685,157 |
| 2025-02-24 | 11.63 | 11.69 | 11.56 | 11.59 | -0.43% | 949,956 | 1,103,548,964 |
| 2025-02-21 | 11.69 | 11.71 | 11.55 | 11.64 | -0.17% | 973,969 | 1,131,033,824 |
| 2025-02-20 | 11.71 | 11.76 | 11.65 | 11.66 | -0.43% | 784,396 | 917,231,443 |
| 2025-02-19 | 11.8 | 11.81 | 11.68 | 11.71 | -0.85% | 1,177,749 | 1,382,467,174 |
| 2025-02-18 | 11.76 | 11.96 | 11.76 | 11.81 | +0.25% | 1,996,610 | 2,371,071,467 |
| 2025-02-17 | 11.6 | 11.8 | 11.55 | 11.78 | +1.99% | 2,061,965 | 2,413,146,067 |
| 2025-02-14 | 11.49 | 11.55 | 11.43 | 11.55 | +0.43% | 973,058 | 1,118,355,997 |
| 2025-02-13 | 11.42 | 11.55 | 11.4 | 11.5 | +0.7% | 1,358,639 | 1,560,709,511 |
| 2025-02-12 | 11.41 | 11.43 | 11.34 | 11.42 | 0% | 988,807 | 1,125,323,633 |
| 2025-02-11 | 11.4 | 11.47 | 11.37 | 11.42 | -0.09% | 844,520 | 963,865,615 |
| 2025-02-10 | 11.38 | 11.5 | 11.36 | 11.43 | +0.44% | 1,026,591 | 1,174,044,624 |
| 2025-02-07 | 11.36 | 11.45 | 11.31 | 11.38 | +0.18% | 1,407,493 | 1,601,621,980 |
| 2025-02-06 | 11.35 | 11.45 | 11.3 | 11.36 | -0.09% | 955,603 | 1,084,793,176 |
| 2025-02-05 | 11.5 | 11.52 | 11.33 | 11.37 | -0.87% | 843,434 | 961,193,579 |
| 2025-01-27 | 11.38 | 11.55 | 11.38 | 11.47 | +1.15% | 1,151,935 | 1,324,270,607 |
| 2025-01-24 | 11.32 | 11.39 | 11.22 | 11.34 | +0.18% | 944,944 | 1,069,899,088 |
| 2025-01-23 | 11.17 | 11.4 | 11.17 | 11.32 | +2.07% | 1,514,920 | 1,715,172,472 |
| 2025-01-22 | 11.32 | 11.33 | 11.08 | 11.09 | -2.12% | 1,347,129 | 1,504,818,607 |
| 2025-01-21 | 11.45 | 11.45 | 11.32 | 11.33 | -0.79% | 902,069 | 1,024,879,174 |
| 2025-01-20 | 11.5 | 11.52 | 11.4 | 11.42 | -0.26% | 832,029 | 953,092,179 |
| 2025-01-17 | 11.53 | 11.55 | 11.42 | 11.45 | -1.04% | 689,765 | 791,230,419 |
| 2025-01-16 | 11.55 | 11.59 | 11.47 | 11.57 | +0.78% | 872,964 | 1,007,689,274 |
| 2025-01-15 | 11.38 | 11.58 | 11.36 | 11.48 | +0.88% | 1,031,631 | 1,185,403,653 |
| 2025-01-14 | 11.2 | 11.4 | 11.19 | 11.38 | +1.61% | 824,629 | 934,467,766 |
| 2025-01-13 | 11.25 | 11.26 | 11.08 | 11.2 | -0.88% | 934,966 | 1,044,904,416 |
| 2025-01-10 | 11.4 | 11.46 | 11.28 | 11.3 | -0.88% | 798,134 | 905,005,041 |
| 2025-01-09 | 11.5 | 11.5 | 11.35 | 11.4 | -0.87% | 751,483 | 857,836,086 |
| 2025-01-08 | 11.5 | 11.63 | 11.4 | 11.5 | -0.09% | 1,062,386 | 1,223,598,997 |
| 2025-01-07 | 11.42 | 11.53 | 11.37 | 11.51 | +0.61% | 747,863 | 858,329,049 |
| 2025-01-06 | 11.38 | 11.48 | 11.22 | 11.44 | +0.53% | 1,085,536 | 1,234,305,778 |
| 2025-01-03 | 11.44 | 11.54 | 11.36 | 11.38 | -0.44% | 1,154,680 | 1,320,520,978 |
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：