股票概览
10.81
-1.64%
-0.18
10.95
开盘价
11.04
最高价
10.67
最低价
245,542
成交量
数据更新至: 2025-03-25
技术指标
11.44
MA5 (5日均线)
11.84
MA10 (10日均线)
12.01
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 | 10.95 | 11.04 | 10.67 | 10.81 | -1.64% | 245,542 | 265,592,109 |
| 2025-03-24 | 11.2 | 11.3 | 10.75 | 10.99 | -2.31% | 303,575 | 334,598,665 |
| 2025-03-21 | 11.77 | 11.8 | 11.25 | 11.25 | -5.62% | 445,142 | 509,119,274 |
| 2025-03-20 | 12.28 | 12.29 | 11.85 | 11.92 | -2.61% | 316,806 | 382,395,033 |
| 2025-03-19 | 12.12 | 12.3 | 12.06 | 12.24 | +0.49% | 261,135 | 318,436,280 |
| 2025-03-18 | 12.26 | 12.35 | 12.05 | 12.18 | -0.98% | 348,016 | 424,007,952 |
| 2025-03-17 | 12.45 | 12.56 | 12.24 | 12.3 | -1.2% | 464,432 | 573,349,743 |
| 2025-03-14 | 12.25 | 12.48 | 12.21 | 12.45 | +2.38% | 627,123 | 776,316,881 |
| 2025-03-13 | 12.09 | 12.3 | 11.82 | 12.16 | +0.58% | 550,938 | 664,298,048 |
| 2025-03-12 | 12.47 | 12.53 | 12.08 | 12.09 | -1.55% | 583,429 | 716,826,905 |
| 2025-03-11 | 12.14 | 12.35 | 12.05 | 12.28 | -0.16% | 398,673 | 487,698,925 |
| 2025-03-10 | 12.5 | 12.6 | 12.11 | 12.3 | -1.52% | 499,762 | 612,693,826 |
| 2025-03-07 | 13.06 | 13.45 | 12.3 | 12.49 | -7.07% | 1,043,918 | 1,334,192,067 |
| 2025-03-06 | 13.68 | 13.88 | 12.65 | 13.44 | +5.25% | 1,644,375 | 2,179,995,995 |
| 2025-03-05 | 12.67 | 12.77 | 12.67 | 12.77 | +9.99% | 350,777 | 447,465,241 |
| 2025-03-04 | 11.18 | 11.7 | 11.12 | 11.61 | +2.74% | 425,975 | 487,865,299 |
| 2025-03-03 | 11.34 | 11.66 | 11.11 | 11.3 | -0.35% | 495,011 | 563,458,636 |
| 2025-02-28 | 11.92 | 11.99 | 11.08 | 11.34 | -5.34% | 536,295 | 622,495,859 |
| 2025-02-27 | 12.23 | 12.63 | 11.8 | 11.98 | -3.31% | 858,641 | 1,039,144,198 |
| 2025-02-26 | 11.47 | 12.39 | 11.27 | 12.39 | +10.04% | 842,679 | 1,005,425,817 |
| 2025-02-25 | 11.24 | 11.53 | 11.06 | 11.26 | -0.44% | 326,632 | 370,660,232 |
| 2025-02-24 | 11.14 | 11.58 | 10.93 | 11.31 | +1.07% | 329,320 | 370,069,365 |
| 2025-02-21 | 11.24 | 11.25 | 10.97 | 11.19 | -0.18% | 246,178 | 273,902,902 |
| 2025-02-20 | 11.08 | 11.25 | 11 | 11.21 | +1.17% | 249,078 | 277,728,001 |
| 2025-02-19 | 10.93 | 11.09 | 10.83 | 11.08 | +1.84% | 174,773 | 192,081,023 |
| 2025-02-18 | 11.34 | 11.34 | 10.86 | 10.88 | -4.14% | 253,442 | 280,899,990 |
| 2025-02-17 | 11.38 | 11.58 | 11.26 | 11.35 | +0.09% | 265,139 | 302,808,598 |
| 2025-02-14 | 11.46 | 11.46 | 11.13 | 11.34 | -1.05% | 268,904 | 304,188,878 |
| 2025-02-13 | 11.66 | 11.71 | 11.4 | 11.46 | -1.88% | 299,253 | 344,782,073 |
| 2025-02-12 | 11.57 | 11.78 | 11.42 | 11.68 | +1.04% | 312,293 | 362,322,541 |
| 2025-02-11 | 11.7 | 11.85 | 11.35 | 11.56 | -0.77% | 416,497 | 481,240,516 |
| 2025-02-10 | 11.24 | 11.8 | 11.15 | 11.65 | +6.39% | 620,687 | 717,361,972 |
| 2025-02-07 | 10.61 | 11.26 | 10.55 | 10.95 | +3.11% | 500,237 | 548,708,707 |
| 2025-02-06 | 10.32 | 10.63 | 10.21 | 10.62 | +3.01% | 325,003 | 341,096,589 |
| 2025-02-05 | 10.13 | 10.44 | 10.09 | 10.31 | +2.69% | 251,645 | 259,316,080 |
| 2025-01-27 | 10.35 | 10.42 | 10.01 | 10.04 | -2.33% | 216,275 | 219,590,325 |
| 2025-01-24 | 10.08 | 10.32 | 10.05 | 10.28 | +1.48% | 209,761 | 214,987,024 |
| 2025-01-23 | 10.35 | 10.59 | 10.13 | 10.13 | -0.98% | 286,697 | 297,474,102 |
| 2025-01-22 | 10.3 | 10.39 | 10.18 | 10.23 | -1.54% | 191,923 | 197,063,188 |
| 2025-01-21 | 10.42 | 10.68 | 10.25 | 10.39 | -0.38% | 318,361 | 331,363,843 |
| 2025-01-20 | 10.57 | 10.63 | 10.25 | 10.43 | -0.1% | 412,570 | 430,491,573 |
| 2025-01-17 | 10.19 | 10.68 | 10.02 | 10.44 | +2.15% | 495,010 | 512,555,341 |
| 2025-01-16 | 10.3 | 10.49 | 10.12 | 10.22 | +0.29% | 457,386 | 470,843,961 |
| 2025-01-15 | 10.46 | 10.53 | 10.16 | 10.19 | -2.77% | 299,772 | 309,241,954 |
| 2025-01-14 | 10.21 | 10.5 | 9.98 | 10.48 | +4.07% | 309,466 | 320,111,377 |
| 2025-01-13 | 9.77 | 10.1 | 9.62 | 10.07 | +0.9% | 254,080 | 252,234,800 |
| 2025-01-10 | 10.49 | 10.56 | 9.98 | 9.98 | -4.68% | 264,271 | 271,058,925 |
| 2025-01-09 | 10.4 | 10.66 | 10.38 | 10.47 | -0.38% | 264,410 | 278,598,933 |
| 2025-01-08 | 10.6 | 10.73 | 10.15 | 10.51 | -2.32% | 378,476 | 395,243,076 |
| 2025-01-07 | 10.68 | 10.81 | 10.28 | 10.76 | +1.22% | 453,476 | 477,257,810 |
| 2025-01-06 | 11.2 | 11.35 | 10.49 | 10.63 | -8.83% | 713,583 | 770,019,654 |
| 2025-01-03 | 12.71 | 12.76 | 11.66 | 11.66 | -10.03% | 542,741 | 650,416,900 |
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：