股票概览
11.78
+5.46%
+0.61
11.3
开盘价
11.97
最高价
11.3
最低价
2,387,819
成交量
数据更新至: 2025-03-25
技术指标
10.64
MA5 (5日均线)
10.22
MA10 (10日均线)
9.67
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 | 11.3 | 11.97 | 11.3 | 11.78 | +5.46% | 2,387,819 | 2,779,801,584 |
| 2025-03-24 | 10.23 | 11.17 | 9.92 | 11.17 | +10.05% | 2,304,344 | 2,498,960,391 |
| 2025-03-21 | 10.03 | 10.95 | 10.03 | 10.15 | +0.1% | 1,400,533 | 1,464,212,815 |
| 2025-03-20 | 10.21 | 10.41 | 10 | 10.14 | +1.91% | 1,106,365 | 1,129,203,233 |
| 2025-03-19 | 9.86 | 10.05 | 9.75 | 9.95 | +0.71% | 617,651 | 611,221,550 |
| 2025-03-18 | 9.78 | 10.25 | 9.75 | 9.88 | +1.33% | 829,369 | 828,641,393 |
| 2025-03-17 | 9.79 | 9.9 | 9.66 | 9.75 | -1.71% | 589,144 | 574,266,658 |
| 2025-03-14 | 10.05 | 10.18 | 9.7 | 9.92 | +0.71% | 955,492 | 946,260,102 |
| 2025-03-13 | 9.76 | 9.92 | 9.69 | 9.85 | +2.07% | 838,715 | 822,264,110 |
| 2025-03-12 | 9.8 | 9.94 | 9.64 | 9.65 | +1.47% | 834,269 | 814,087,862 |
| 2025-03-11 | 9.21 | 9.51 | 9.16 | 9.51 | +0.63% | 506,415 | 473,132,758 |
| 2025-03-10 | 9.37 | 9.52 | 9.22 | 9.45 | +0.85% | 581,358 | 545,064,722 |
| 2025-03-07 | 9.29 | 9.71 | 9.28 | 9.37 | +0.86% | 935,530 | 890,899,609 |
| 2025-03-06 | 9.34 | 9.44 | 9.24 | 9.29 | +2.2% | 777,749 | 723,857,151 |
| 2025-03-05 | 8.79 | 9.17 | 8.72 | 9.09 | +3.41% | 554,307 | 497,311,359 |
| 2025-03-04 | 8.74 | 8.81 | 8.64 | 8.79 | -0.34% | 246,790 | 215,375,098 |
| 2025-03-03 | 8.85 | 8.97 | 8.8 | 8.82 | +0.92% | 318,360 | 283,097,475 |
| 2025-02-28 | 8.9 | 8.99 | 8.72 | 8.74 | -2.78% | 341,669 | 301,976,534 |
| 2025-02-27 | 9.1 | 9.26 | 8.88 | 8.99 | -1.43% | 481,006 | 433,075,005 |
| 2025-02-26 | 8.97 | 9.45 | 8.97 | 9.12 | +3.4% | 756,111 | 694,214,618 |
| 2025-02-25 | 8.97 | 9.02 | 8.8 | 8.82 | -2.22% | 374,087 | 333,414,094 |
| 2025-02-24 | 8.98 | 9.12 | 8.92 | 9.02 | -0.88% | 395,403 | 356,363,338 |
| 2025-02-21 | 9.11 | 9.28 | 9.08 | 9.1 | -0.66% | 502,141 | 459,638,923 |
| 2025-02-20 | 9.08 | 9.18 | 8.98 | 9.16 | +0.44% | 413,238 | 375,788,465 |
| 2025-02-19 | 9.03 | 9.14 | 8.98 | 9.12 | +1.56% | 355,040 | 321,412,034 |
| 2025-02-18 | 9.11 | 9.17 | 8.96 | 8.98 | -2.18% | 430,865 | 391,128,638 |
| 2025-02-17 | 9.18 | 9.25 | 9.11 | 9.18 | -3.06% | 592,440 | 543,444,308 |
| 2025-02-14 | 9.65 | 9.69 | 9.3 | 9.47 | -0.84% | 724,790 | 688,673,951 |
| 2025-02-13 | 9.57 | 9.91 | 9.52 | 9.55 | +0.32% | 797,547 | 769,431,672 |
| 2025-02-12 | 9.61 | 9.7 | 9.45 | 9.52 | -3.84% | 1,149,041 | 1,097,659,307 |
| 2025-02-11 | 9.53 | 10.43 | 9.48 | 9.9 | +4.43% | 1,659,306 | 1,663,778,561 |
| 2025-02-10 | 9.63 | 9.81 | 9.41 | 9.48 | -1.25% | 699,428 | 666,167,948 |
| 2025-02-07 | 9.43 | 9.69 | 9.32 | 9.6 | +0.84% | 875,443 | 831,870,953 |
| 2025-02-06 | 9.34 | 9.52 | 9.22 | 9.52 | +2.7% | 797,241 | 747,970,966 |
| 2025-02-05 | 9.14 | 9.35 | 9.02 | 9.27 | +2.32% | 653,699 | 603,349,190 |
| 2025-01-27 | 9.14 | 9.24 | 8.97 | 9.06 | -1.41% | 384,895 | 350,206,786 |
| 2025-01-24 | 8.98 | 9.25 | 8.96 | 9.19 | +1.88% | 534,457 | 486,640,644 |
| 2025-01-23 | 9.14 | 9.28 | 9 | 9.02 | -1.1% | 549,777 | 501,425,519 |
| 2025-01-22 | 9.18 | 9.33 | 9.07 | 9.12 | -1.19% | 456,337 | 417,247,537 |
| 2025-01-21 | 9.46 | 9.5 | 9.08 | 9.23 | -1.91% | 646,461 | 596,047,763 |
| 2025-01-20 | 9.4 | 9.44 | 9.18 | 9.41 | -1.16% | 747,284 | 697,178,233 |
| 2025-01-17 | 9.68 | 9.75 | 9.35 | 9.52 | -3.84% | 1,030,698 | 983,358,197 |
| 2025-01-16 | 9.6 | 10.33 | 9.5 | 9.9 | +5.32% | 1,687,413 | 1,674,112,618 |
| 2025-01-15 | 9.67 | 9.75 | 9.35 | 9.4 | -3.49% | 963,984 | 912,764,418 |
| 2025-01-14 | 9.58 | 10.08 | 9.44 | 9.74 | +2.63% | 1,765,833 | 1,703,764,369 |
| 2025-01-13 | 8.45 | 9.49 | 8.38 | 9.49 | +9.97% | 1,081,349 | 991,752,060 |
| 2025-01-10 | 8.55 | 8.91 | 8.54 | 8.63 | +0.35% | 648,469 | 565,680,818 |
| 2025-01-09 | 8.56 | 8.75 | 8.5 | 8.6 | -0.12% | 543,848 | 469,236,914 |
| 2025-01-08 | 8.67 | 8.74 | 8.33 | 8.61 | -1.37% | 556,033 | 476,421,806 |
| 2025-01-07 | 8.5 | 8.88 | 8.4 | 8.73 | -0.8% | 814,188 | 702,771,344 |
| 2025-01-06 | 8.24 | 8.93 | 8.13 | 8.8 | +5.14% | 1,167,283 | 1,002,081,500 |
| 2025-01-03 | 7.65 | 8.37 | 7.6 | 8.37 | +9.99% | 660,044 | 539,342,181 |
| 2025-01-02 | 7.78 | 7.91 | 7.59 | 7.61 | -2.44% | 223,293 | 173,107,095 |
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：