股票概览
11.03
+0.91%
+0.1
10.87
开盘价
11.16
最高价
10.87
最低价
204,563
成交量
数据更新至: 2025-03-25
技术指标
11.38
MA5 (5日均线)
11.62
MA10 (10日均线)
11.82
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 | 10.87 | 11.16 | 10.87 | 11.03 | +0.91% | 204,563 | 225,516,637 |
| 2025-03-24 | 11.21 | 11.26 | 10.6 | 10.93 | -3.27% | 452,361 | 494,344,425 |
| 2025-03-21 | 11.77 | 11.77 | 11.27 | 11.3 | -4.88% | 638,468 | 731,434,589 |
| 2025-03-20 | 11.74 | 12.3 | 11.73 | 11.88 | +1.02% | 783,185 | 946,154,343 |
| 2025-03-19 | 11.75 | 11.96 | 11.51 | 11.76 | -0.76% | 497,861 | 581,122,921 |
| 2025-03-18 | 11.78 | 11.96 | 11.75 | 11.85 | +0.77% | 475,161 | 562,838,978 |
| 2025-03-17 | 11.78 | 11.85 | 11.62 | 11.76 | 0% | 349,331 | 410,003,942 |
| 2025-03-14 | 11.8 | 11.88 | 11.56 | 11.76 | +0.51% | 475,103 | 557,683,013 |
| 2025-03-13 | 12.16 | 12.22 | 11.5 | 11.7 | -4.41% | 793,055 | 932,641,946 |
| 2025-03-12 | 12.39 | 12.63 | 12.21 | 12.24 | -1.53% | 858,572 | 1,059,805,501 |
| 2025-03-11 | 11.93 | 12.6 | 11.81 | 12.43 | +2.73% | 1,048,709 | 1,292,568,759 |
| 2025-03-10 | 12.28 | 12.32 | 12.03 | 12.1 | -3.12% | 832,083 | 1,011,643,143 |
| 2025-03-07 | 11.86 | 12.97 | 11.84 | 12.49 | +4.34% | 1,605,597 | 1,975,229,021 |
| 2025-03-06 | 11.88 | 12.13 | 11.79 | 11.97 | +0.25% | 943,896 | 1,128,128,126 |
| 2025-03-05 | 12.19 | 12.24 | 11.72 | 11.94 | -2.69% | 951,086 | 1,133,380,843 |
| 2025-03-04 | 12.01 | 12.38 | 11.84 | 12.27 | +1.15% | 1,345,438 | 1,632,407,946 |
| 2025-03-03 | 11.28 | 12.38 | 11.26 | 12.13 | +7.54% | 1,507,227 | 1,798,732,288 |
| 2025-02-28 | 11.54 | 11.84 | 11.26 | 11.28 | -4.08% | 696,278 | 795,727,236 |
| 2025-02-27 | 11.95 | 12.18 | 11.5 | 11.76 | -0.68% | 981,817 | 1,162,936,548 |
| 2025-02-26 | 11.48 | 12.09 | 11.48 | 11.84 | +2.6% | 1,066,678 | 1,261,863,093 |
| 2025-02-25 | 11.42 | 11.76 | 11.38 | 11.54 | -1.2% | 635,395 | 736,407,950 |
| 2025-02-24 | 11.5 | 11.85 | 11.37 | 11.68 | +1.65% | 841,925 | 983,758,299 |
| 2025-02-21 | 11.46 | 11.6 | 11.33 | 11.49 | -0.78% | 644,849 | 738,710,579 |
| 2025-02-20 | 11.7 | 11.89 | 11.43 | 11.58 | +0.17% | 947,941 | 1,107,391,961 |
| 2025-02-19 | 10.88 | 11.56 | 10.85 | 11.56 | +5.96% | 906,159 | 1,026,589,373 |
| 2025-02-18 | 11.37 | 11.5 | 10.91 | 10.91 | -4.05% | 711,972 | 796,574,182 |
| 2025-02-17 | 11.16 | 11.44 | 11.15 | 11.37 | +1.34% | 469,336 | 531,475,347 |
| 2025-02-14 | 11.37 | 11.55 | 11.16 | 11.22 | -1.41% | 515,038 | 582,077,267 |
| 2025-02-13 | 11.84 | 11.92 | 11.38 | 11.38 | -4.53% | 818,464 | 948,533,176 |
| 2025-02-12 | 11.84 | 12.01 | 11.78 | 11.92 | +0.08% | 615,628 | 731,503,990 |
| 2025-02-11 | 12.15 | 12.16 | 11.84 | 11.91 | -1.98% | 657,642 | 784,620,160 |
| 2025-02-10 | 12.08 | 12.17 | 11.88 | 12.15 | -0.33% | 849,916 | 1,022,347,601 |
| 2025-02-07 | 12.2 | 12.38 | 11.91 | 12.19 | -1.14% | 1,373,881 | 1,673,306,825 |
| 2025-02-06 | 11.73 | 12.36 | 11.71 | 12.33 | +5.2% | 1,443,895 | 1,750,903,956 |
| 2025-02-05 | 11.17 | 12.06 | 11.01 | 11.72 | +6.93% | 1,205,102 | 1,403,424,484 |
| 2025-01-27 | 11.69 | 11.74 | 10.96 | 10.96 | -6.24% | 794,127 | 892,548,752 |
| 2025-01-24 | 11.25 | 11.77 | 11.15 | 11.69 | +3% | 955,212 | 1,099,311,615 |
| 2025-01-23 | 11.48 | 11.84 | 11.35 | 11.35 | -0.26% | 1,071,722 | 1,243,858,571 |
| 2025-01-22 | 11.45 | 11.66 | 11.28 | 11.38 | -1.04% | 840,908 | 964,466,546 |
| 2025-01-21 | 11.85 | 11.89 | 11.15 | 11.5 | -3.77% | 1,341,703 | 1,534,812,960 |
| 2025-01-20 | 11.8 | 12.27 | 11.8 | 11.95 | -0.91% | 1,122,302 | 1,343,351,985 |
| 2025-01-17 | 12.18 | 12.67 | 11.78 | 12.06 | -2.58% | 1,617,917 | 1,978,248,231 |
| 2025-01-16 | 12.5 | 13.09 | 12.35 | 12.38 | -4.84% | 2,215,326 | 2,804,556,364 |
| 2025-01-15 | 11.61 | 13.01 | 11.37 | 13.01 | +9.97% | 2,791,005 | 3,476,834,216 |
| 2025-01-14 | 11.1 | 12.35 | 10.96 | 11.83 | +5.06% | 1,803,541 | 2,091,958,708 |
| 2025-01-13 | 10.83 | 11.5 | 10.76 | 11.26 | +0.63% | 1,449,886 | 1,629,174,520 |
| 2025-01-10 | 10.8 | 11.46 | 10.45 | 11.19 | +2.47% | 2,052,330 | 2,250,742,566 |
| 2025-01-09 | 10.13 | 11.13 | 10.13 | 10.92 | +7.91% | 1,815,584 | 1,976,391,537 |
| 2025-01-08 | 10.22 | 10.35 | 9.63 | 10.12 | -3.16% | 867,774 | 866,851,469 |
| 2025-01-07 | 10.2 | 10.65 | 10.14 | 10.45 | +0.48% | 1,038,754 | 1,079,856,372 |
| 2025-01-06 | 9.74 | 10.48 | 9.38 | 10.4 | +5.91% | 1,229,802 | 1,232,754,348 |
| 2025-01-03 | 9.6 | 10.43 | 9.37 | 9.82 | +3.59% | 1,140,773 | 1,143,045,539 |
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：