股票概览
11.24
0%
0
11.24
开盘价
11.32
最高价
11
最低价
84,018
成交量
数据更新至: 2025-03-25
技术指标
11.63
MA5 (5日均线)
11.96
MA10 (10日均线)
12.37
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 | 11.24 | 11.32 | 11 | 11.24 | 0% | 84,018 | 93,995,411 |
| 2025-03-24 | 11.77 | 11.78 | 10.9 | 11.24 | -3.68% | 163,196 | 183,213,884 |
| 2025-03-21 | 11.95 | 11.98 | 11.64 | 11.67 | -3.31% | 147,358 | 173,333,736 |
| 2025-03-20 | 11.99 | 12.2 | 11.88 | 12.07 | +1.09% | 182,134 | 219,956,222 |
| 2025-03-19 | 12 | 12.07 | 11.87 | 11.94 | -0.67% | 130,272 | 155,541,227 |
| 2025-03-18 | 12.22 | 12.23 | 11.98 | 12.02 | -1.88% | 163,449 | 197,214,684 |
| 2025-03-17 | 12.1 | 12.5 | 11.95 | 12.25 | +0.74% | 241,877 | 293,763,785 |
| 2025-03-14 | 12.4 | 12.47 | 11.6 | 12.16 | -3.95% | 300,292 | 359,616,481 |
| 2025-03-13 | 12.39 | 13.17 | 12.3 | 12.66 | +2.51% | 311,531 | 396,260,327 |
| 2025-03-12 | 12.43 | 12.47 | 12.28 | 12.35 | +0.16% | 163,704 | 202,570,425 |
| 2025-03-11 | 12.43 | 12.59 | 12.15 | 12.33 | -2.53% | 184,865 | 228,113,137 |
| 2025-03-10 | 12.5 | 12.74 | 12.31 | 12.65 | +0.24% | 193,323 | 241,208,259 |
| 2025-03-07 | 13.18 | 13.23 | 12.45 | 12.62 | -6.52% | 363,744 | 470,379,018 |
| 2025-03-06 | 12.95 | 13.9 | 12.69 | 13.5 | +4.9% | 495,980 | 654,729,310 |
| 2025-03-05 | 12.5 | 12.95 | 12.45 | 12.87 | +3.04% | 354,232 | 451,763,195 |
| 2025-03-04 | 12.2 | 12.6 | 12.13 | 12.49 | +1.38% | 205,930 | 256,925,082 |
| 2025-03-03 | 12.8 | 12.81 | 12.12 | 12.32 | -3.45% | 266,610 | 328,974,625 |
| 2025-02-28 | 12.65 | 13.15 | 12.44 | 12.76 | -0.47% | 338,642 | 431,768,467 |
| 2025-02-27 | 13.25 | 13.46 | 12.6 | 12.82 | -5.25% | 434,793 | 563,954,100 |
| 2025-02-26 | 13.65 | 14.22 | 13.37 | 13.53 | -0.95% | 489,405 | 670,708,912 |
| 2025-02-25 | 13.52 | 14.69 | 13.24 | 13.66 | -4.07% | 565,930 | 782,513,601 |
| 2025-02-24 | 14.89 | 15.51 | 14.18 | 14.24 | -9.59% | 630,905 | 917,358,535 |
| 2025-02-21 | 16.5 | 17.66 | 15.17 | 15.75 | -6.58% | 998,326 | 1,585,064,409 |
| 2025-02-20 | 14.89 | 16.86 | 14.89 | 16.86 | +9.98% | 733,922 | 1,186,809,353 |
| 2025-02-19 | 14.26 | 15.33 | 14 | 15.33 | +9.97% | 1,040,809 | 1,553,268,921 |
| 2025-02-18 | 13.47 | 13.94 | 13.35 | 13.94 | +10.02% | 245,555 | 338,261,919 |
| 2025-02-17 | 11 | 12.67 | 10.83 | 12.67 | +9.98% | 640,099 | 759,665,841 |
| 2025-02-14 | 11.53 | 12.53 | 11.52 | 11.52 | -10% | 678,278 | 803,521,877 |
| 2025-02-13 | 12.8 | 13.9 | 12.5 | 12.8 | +1.19% | 942,188 | 1,243,326,546 |
| 2025-02-12 | 11.45 | 12.65 | 10.88 | 12.65 | +10% | 809,770 | 956,268,979 |
| 2025-02-11 | 11.87 | 12.64 | 11.27 | 11.5 | -3.12% | 955,960 | 1,138,275,924 |
| 2025-02-10 | 10.78 | 11.87 | 10.5 | 11.87 | +10.01% | 692,449 | 801,165,080 |
| 2025-02-07 | 10.4 | 11.78 | 10.4 | 10.79 | -3.92% | 842,187 | 920,447,246 |
| 2025-02-06 | 10.31 | 12.57 | 10.31 | 11.23 | -2.01% | 1,043,517 | 1,153,076,267 |
| 2025-02-05 | 11.46 | 11.7 | 11.46 | 11.46 | -9.98% | 357,377 | 409,654,556 |
| 2025-01-27 | 11.57 | 12.73 | 10.41 | 12.73 | +10.03% | 1,037,250 | 1,254,523,557 |
| 2025-01-24 | 10.4 | 11.57 | 10.39 | 11.57 | +9.98% | 199,761 | 222,704,053 |
| 2025-01-23 | 9.77 | 10.52 | 8.8 | 10.52 | +10.04% | 790,276 | 791,391,699 |
| 2025-01-22 | 9.56 | 9.56 | 9.06 | 9.56 | +10.01% | 489,580 | 465,818,804 |
| 2025-01-21 | 8.69 | 8.69 | 8.69 | 8.69 | +10% | 123,909 | 107,676,782 |
| 2025-01-20 | 7.22 | 7.9 | 7.16 | 7.9 | +10.03% | 122,526 | 95,634,117 |
| 2025-01-17 | 7.07 | 7.37 | 6.98 | 7.18 | +1.56% | 68,762 | 49,115,800 |
| 2025-01-16 | 7.04 | 7.2 | 6.91 | 7.07 | +0.57% | 41,925 | 29,726,671 |
| 2025-01-15 | 7.03 | 7.09 | 6.96 | 7.03 | 0% | 32,192 | 22,584,240 |
| 2025-01-14 | 6.71 | 7.03 | 6.71 | 7.03 | +4.77% | 55,229 | 38,318,417 |
| 2025-01-13 | 6.48 | 6.73 | 6.36 | 6.71 | +2.13% | 44,270 | 29,182,528 |
| 2025-01-10 | 6.8 | 6.85 | 6.56 | 6.57 | -3.38% | 33,578 | 22,410,067 |
| 2025-01-09 | 6.78 | 6.86 | 6.74 | 6.8 | +0.15% | 40,544 | 27,560,744 |
| 2025-01-08 | 6.81 | 6.95 | 6.58 | 6.79 | -1.59% | 54,778 | 37,058,410 |
| 2025-01-07 | 6.7 | 6.91 | 6.6 | 6.9 | +2.99% | 66,803 | 45,235,758 |
| 2025-01-06 | 6.55 | 6.96 | 6.16 | 6.7 | +3.72% | 109,718 | 72,523,120 |
| 2025-01-03 | 6.92 | 6.92 | 6.44 | 6.46 | -5.69% | 61,546 | 40,768,694 |
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：