股票概览
11.3
+1.89%
+0.21
11.09
开盘价
11.37
最高价
11
最低价
52,608
成交量
数据更新至: 2025-03-25
技术指标
11.27
MA5 (5日均线)
11.16
MA10 (10日均线)
11.04
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 | 11.09 | 11.37 | 11 | 11.3 | +1.89% | 52,608 | 58,993,780 |
| 2025-03-24 | 11.15 | 11.39 | 10.89 | 11.09 | -0.27% | 81,886 | 91,077,279 |
| 2025-03-21 | 11.46 | 11.47 | 11.06 | 11.12 | -2.2% | 75,136 | 84,281,603 |
| 2025-03-20 | 11.34 | 11.49 | 11.28 | 11.37 | -0.7% | 91,125 | 103,706,266 |
| 2025-03-19 | 11.1 | 11.59 | 11.09 | 11.45 | +3.25% | 183,401 | 208,923,860 |
| 2025-03-18 | 11.08 | 11.12 | 10.94 | 11.09 | -0.18% | 96,200 | 105,871,633 |
| 2025-03-17 | 11.03 | 11.26 | 11.03 | 11.11 | +0.73% | 153,924 | 171,579,233 |
| 2025-03-14 | 10.93 | 11.08 | 10.83 | 11.03 | +0.82% | 108,236 | 118,405,579 |
| 2025-03-13 | 11.11 | 11.11 | 10.75 | 10.94 | -1.53% | 65,614 | 71,579,638 |
| 2025-03-12 | 11.07 | 11.4 | 11.01 | 11.11 | +0.36% | 130,281 | 144,792,729 |
| 2025-03-11 | 10.92 | 11.07 | 10.85 | 11.07 | +0.54% | 62,492 | 68,457,843 |
| 2025-03-10 | 11.05 | 11.1 | 10.89 | 11.01 | +0.18% | 50,239 | 55,130,565 |
| 2025-03-07 | 10.98 | 11.16 | 10.91 | 10.99 | +0.27% | 57,409 | 63,274,094 |
| 2025-03-06 | 10.92 | 11.09 | 10.83 | 10.96 | +0.64% | 99,074 | 108,731,754 |
| 2025-03-05 | 10.89 | 10.95 | 10.73 | 10.89 | 0% | 54,440 | 59,052,023 |
| 2025-03-04 | 10.86 | 10.92 | 10.8 | 10.89 | +0.28% | 69,415 | 75,308,853 |
| 2025-03-03 | 10.98 | 11.07 | 10.75 | 10.86 | -0.55% | 79,121 | 85,995,328 |
| 2025-02-28 | 11 | 11.25 | 10.86 | 10.92 | -1.89% | 130,230 | 143,360,263 |
| 2025-02-27 | 10.45 | 11.19 | 10.41 | 11.13 | +6.81% | 188,597 | 205,282,217 |
| 2025-02-26 | 10.3 | 10.49 | 10.3 | 10.42 | +0.87% | 57,703 | 60,095,123 |
| 2025-02-25 | 10.35 | 10.42 | 10.26 | 10.33 | -0.58% | 43,174 | 44,593,768 |
| 2025-02-24 | 10.52 | 10.55 | 10.33 | 10.39 | -1.24% | 71,883 | 74,895,728 |
| 2025-02-21 | 10.46 | 10.67 | 10.38 | 10.52 | 0% | 73,829 | 77,521,961 |
| 2025-02-20 | 10.36 | 10.53 | 10.26 | 10.52 | +1.84% | 66,910 | 69,871,583 |
| 2025-02-19 | 10.2 | 10.34 | 10.15 | 10.33 | +1.37% | 42,808 | 43,803,945 |
| 2025-02-18 | 10.38 | 10.43 | 10.13 | 10.19 | -1.83% | 36,035 | 37,133,448 |
| 2025-02-17 | 10.35 | 10.4 | 10.28 | 10.38 | +0.58% | 43,178 | 44,628,324 |
| 2025-02-14 | 10.4 | 10.4 | 10.27 | 10.32 | -0.39% | 34,077 | 35,183,323 |
| 2025-02-13 | 10.43 | 10.49 | 10.33 | 10.36 | -1.05% | 58,988 | 61,422,721 |
| 2025-02-12 | 10.45 | 10.54 | 10.32 | 10.47 | -0.19% | 56,950 | 59,314,480 |
| 2025-02-11 | 10.4 | 10.55 | 10.36 | 10.49 | +1.16% | 56,764 | 59,322,235 |
| 2025-02-10 | 10.23 | 10.42 | 10.16 | 10.37 | +1.57% | 71,014 | 72,974,555 |
| 2025-02-07 | 10.1 | 10.36 | 10.07 | 10.21 | +0.89% | 70,267 | 71,550,519 |
| 2025-02-06 | 9.96 | 10.12 | 9.9 | 10.12 | +1.61% | 48,280 | 48,314,649 |
| 2025-02-05 | 10.09 | 10.09 | 9.87 | 9.96 | -0.7% | 30,159 | 30,057,202 |
| 2025-01-27 | 9.99 | 10.19 | 9.96 | 10.03 | +0.7% | 28,989 | 29,278,182 |
| 2025-01-24 | 9.79 | 9.97 | 9.72 | 9.96 | +1.63% | 31,346 | 30,885,321 |
| 2025-01-23 | 9.84 | 9.92 | 9.77 | 9.8 | +0.1% | 29,184 | 28,783,997 |
| 2025-01-22 | 9.9 | 9.93 | 9.73 | 9.79 | -1.41% | 25,288 | 24,753,977 |
| 2025-01-21 | 10.05 | 10.06 | 9.83 | 9.93 | -0.6% | 24,755 | 24,497,788 |
| 2025-01-20 | 9.99 | 10.05 | 9.87 | 9.99 | +1.32% | 28,642 | 28,600,724 |
| 2025-01-17 | 9.91 | 9.91 | 9.79 | 9.86 | -0.5% | 30,042 | 29,575,775 |
| 2025-01-16 | 9.89 | 10.05 | 9.83 | 9.91 | +0.71% | 30,473 | 30,295,891 |
| 2025-01-15 | 9.75 | 9.91 | 9.72 | 9.84 | +0.41% | 38,195 | 37,478,286 |
| 2025-01-14 | 9.53 | 9.8 | 9.51 | 9.8 | +2.94% | 45,685 | 44,239,549 |
| 2025-01-13 | 9.39 | 9.54 | 9.18 | 9.52 | +0.74% | 43,457 | 40,820,704 |
| 2025-01-10 | 9.68 | 9.72 | 9.43 | 9.45 | -2.58% | 53,076 | 50,747,115 |
| 2025-01-09 | 9.73 | 9.82 | 9.64 | 9.7 | -1.02% | 47,946 | 46,573,277 |
| 2025-01-08 | 9.83 | 9.87 | 9.5 | 9.8 | -0.61% | 36,638 | 35,621,399 |
| 2025-01-07 | 9.75 | 9.87 | 9.65 | 9.86 | +1.34% | 33,246 | 32,448,984 |
| 2025-01-06 | 9.8 | 9.87 | 9.48 | 9.73 | -1.02% | 47,779 | 46,334,414 |
| 2025-01-03 | 10.32 | 10.38 | 9.79 | 9.83 | -4.56% | 51,757 | 51,812,322 |
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：