股票概览
10.9
-0.46%
-0.05
10.94
开盘价
11.07
最高价
10.74
最低价
103,989
成交量
数据更新至: 2025-03-25
技术指标
11.12
MA5 (5日均线)
11.23
MA10 (10日均线)
10.94
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 | 10.94 | 11.07 | 10.74 | 10.9 | -0.46% | 103,989 | 113,469,537 |
| 2025-03-24 | 11.06 | 11.15 | 10.63 | 10.95 | -0.45% | 191,761 | 209,208,640 |
| 2025-03-21 | 11.19 | 11.28 | 10.94 | 11 | -2.05% | 182,251 | 202,012,469 |
| 2025-03-20 | 11.4 | 11.49 | 11.2 | 11.23 | -2.35% | 248,944 | 281,131,218 |
| 2025-03-19 | 11.7 | 11.7 | 11.42 | 11.5 | -2.46% | 247,544 | 285,736,726 |
| 2025-03-18 | 11.39 | 11.84 | 11.38 | 11.79 | +3.69% | 293,149 | 341,271,304 |
| 2025-03-17 | 11.46 | 11.46 | 11.23 | 11.37 | -0.35% | 176,872 | 200,327,261 |
| 2025-03-14 | 11.01 | 11.47 | 10.94 | 11.41 | +3.45% | 259,354 | 292,275,729 |
| 2025-03-13 | 11.12 | 11.2 | 10.79 | 11.03 | -1.08% | 180,693 | 198,252,790 |
| 2025-03-12 | 10.99 | 11.29 | 10.91 | 11.15 | +1.64% | 219,249 | 243,900,511 |
| 2025-03-11 | 10.65 | 11.05 | 10.65 | 10.97 | +1.29% | 173,781 | 189,542,138 |
| 2025-03-10 | 10.79 | 10.9 | 10.65 | 10.83 | +0.46% | 121,878 | 131,039,078 |
| 2025-03-07 | 10.69 | 11.1 | 10.63 | 10.78 | +0.56% | 189,621 | 206,519,923 |
| 2025-03-06 | 10.5 | 10.82 | 10.49 | 10.72 | +2.1% | 140,780 | 150,638,714 |
| 2025-03-05 | 10.42 | 10.55 | 10.34 | 10.5 | +0.38% | 99,868 | 104,299,860 |
| 2025-03-04 | 10.23 | 10.5 | 10.2 | 10.46 | +1.65% | 93,552 | 97,222,435 |
| 2025-03-03 | 10.28 | 10.48 | 10.14 | 10.29 | +0.68% | 119,616 | 123,899,542 |
| 2025-02-28 | 10.73 | 10.76 | 10.17 | 10.22 | -5.28% | 157,552 | 164,164,616 |
| 2025-02-27 | 11 | 11.03 | 10.6 | 10.79 | -1.73% | 164,480 | 177,178,769 |
| 2025-02-26 | 10.9 | 11.04 | 10.89 | 10.98 | +0.18% | 135,528 | 148,612,425 |
| 2025-02-25 | 10.85 | 11.08 | 10.79 | 10.96 | -0.45% | 140,303 | 153,517,499 |
| 2025-02-24 | 11.2 | 11.2 | 10.89 | 11.01 | -1.43% | 201,416 | 221,521,038 |
| 2025-02-21 | 11.13 | 11.29 | 11 | 11.17 | +0.18% | 247,461 | 276,122,845 |
| 2025-02-20 | 10.81 | 11.17 | 10.75 | 11.15 | +3.15% | 246,516 | 271,462,255 |
| 2025-02-19 | 10.61 | 10.84 | 10.59 | 10.81 | +1.5% | 119,820 | 128,991,325 |
| 2025-02-18 | 10.95 | 11.07 | 10.58 | 10.65 | -2.92% | 136,364 | 147,683,246 |
| 2025-02-17 | 10.79 | 11.07 | 10.79 | 10.97 | +1.76% | 160,339 | 175,558,294 |
| 2025-02-14 | 10.73 | 10.93 | 10.62 | 10.78 | +0.09% | 138,770 | 149,828,901 |
| 2025-02-13 | 11.02 | 11.06 | 10.73 | 10.77 | -2.27% | 150,930 | 163,492,909 |
| 2025-02-12 | 11 | 11.04 | 10.89 | 11.02 | +0.18% | 167,915 | 184,298,674 |
| 2025-02-11 | 11.02 | 11.15 | 10.95 | 11 | -0.45% | 183,913 | 203,327,875 |
| 2025-02-10 | 10.9 | 11.3 | 10.87 | 11.05 | +1.47% | 215,954 | 237,832,463 |
| 2025-02-07 | 10.75 | 11.05 | 10.7 | 10.89 | +1.4% | 280,094 | 304,156,936 |
| 2025-02-06 | 10.23 | 10.77 | 10.23 | 10.74 | +4.37% | 214,894 | 227,278,188 |
| 2025-02-05 | 10.42 | 10.46 | 10.2 | 10.29 | +0.19% | 134,288 | 138,673,227 |
| 2025-01-27 | 10.47 | 10.57 | 10.27 | 10.27 | -2% | 154,332 | 160,654,460 |
| 2025-01-24 | 10.42 | 10.55 | 10.4 | 10.48 | +0.1% | 171,393 | 179,545,602 |
| 2025-01-23 | 10.73 | 10.81 | 10.46 | 10.47 | -1.87% | 233,372 | 248,071,512 |
| 2025-01-22 | 10.64 | 10.83 | 10.55 | 10.67 | -0.47% | 186,451 | 198,966,917 |
| 2025-01-21 | 10.67 | 10.82 | 10.56 | 10.72 | +0.47% | 232,468 | 248,205,656 |
| 2025-01-20 | 10.46 | 10.8 | 10.38 | 10.67 | +1.91% | 305,032 | 322,999,902 |
| 2025-01-17 | 10 | 10.59 | 9.93 | 10.47 | +4.39% | 321,582 | 333,235,729 |
| 2025-01-16 | 10.19 | 10.21 | 9.9 | 10.03 | +0.2% | 184,201 | 184,926,588 |
| 2025-01-15 | 9.92 | 10.23 | 9.9 | 10.01 | +0.1% | 193,978 | 195,216,493 |
| 2025-01-14 | 9.49 | 10 | 9.36 | 10 | +6.5% | 185,467 | 181,485,115 |
| 2025-01-13 | 9.37 | 9.55 | 9.14 | 9.39 | -1.68% | 149,245 | 139,534,206 |
| 2025-01-10 | 10 | 10.09 | 9.55 | 9.55 | -4.4% | 209,724 | 205,326,834 |
| 2025-01-09 | 9.46 | 10.38 | 9.46 | 9.99 | +4.83% | 369,022 | 371,219,789 |
| 2025-01-08 | 9.65 | 9.66 | 9.15 | 9.53 | -2.26% | 225,113 | 212,491,690 |
| 2025-01-07 | 9.24 | 9.75 | 9.24 | 9.75 | +4.73% | 238,730 | 229,048,942 |
| 2025-01-06 | 9.25 | 9.56 | 8.96 | 9.31 | +0.22% | 184,329 | 171,743,075 |
| 2025-01-03 | 9.91 | 9.97 | 9.24 | 9.29 | -5.97% | 268,025 | 257,329,405 |
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：