股票概览
11.28
-0.53%
-0.06
11.39
开盘价
11.39
最高价
11.04
最低价
18,785
成交量
数据更新至: 2025-03-25
技术指标
12.00
MA5 (5日均线)
12.09
MA10 (10日均线)
12.23
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 | 11.39 | 11.39 | 11.04 | 11.28 | -0.53% | 18,785 | 21,006,397 |
| 2025-03-24 | 12.08 | 12.27 | 11.06 | 11.34 | -6.59% | 57,307 | 66,026,027 |
| 2025-03-21 | 12.6 | 12.6 | 12.07 | 12.14 | -3.42% | 33,926 | 41,569,247 |
| 2025-03-20 | 12.6 | 12.75 | 12.39 | 12.57 | -0.71% | 31,826 | 39,981,232 |
| 2025-03-19 | 12.5 | 12.94 | 12.36 | 12.66 | +1.36% | 54,788 | 69,556,760 |
| 2025-03-18 | 12.41 | 12.51 | 12.3 | 12.49 | +0.89% | 35,402 | 43,939,170 |
| 2025-03-17 | 12.21 | 12.4 | 12.08 | 12.38 | +2.31% | 35,447 | 43,495,850 |
| 2025-03-14 | 11.83 | 12.11 | 11.67 | 12.1 | +2.37% | 40,928 | 48,757,011 |
| 2025-03-13 | 12.13 | 12.18 | 11.66 | 11.82 | -2.72% | 36,495 | 43,128,225 |
| 2025-03-12 | 12.15 | 12.23 | 12.06 | 12.15 | +0.16% | 27,370 | 33,225,848 |
| 2025-03-11 | 12.2 | 12.2 | 11.86 | 12.13 | 0% | 27,569 | 33,139,149 |
| 2025-03-10 | 12.01 | 12.23 | 11.97 | 12.13 | +1.08% | 34,089 | 41,217,447 |
| 2025-03-07 | 12.54 | 12.6 | 11.86 | 12 | -4.61% | 69,910 | 85,322,356 |
| 2025-03-06 | 12.39 | 12.71 | 12.23 | 12.58 | +1.86% | 34,901 | 43,875,370 |
| 2025-03-05 | 12.4 | 12.48 | 12.11 | 12.35 | -0.4% | 29,037 | 35,522,734 |
| 2025-03-04 | 12.03 | 12.45 | 11.94 | 12.4 | +3.08% | 28,946 | 35,488,268 |
| 2025-03-03 | 12.02 | 12.38 | 11.9 | 12.03 | +0.17% | 33,774 | 41,146,366 |
| 2025-02-28 | 12.72 | 12.81 | 11.94 | 12.01 | -6.25% | 50,817 | 62,631,789 |
| 2025-02-27 | 13.1 | 13.25 | 12.6 | 12.81 | -2.59% | 59,920 | 76,741,691 |
| 2025-02-26 | 12.83 | 13.36 | 12.69 | 13.15 | +2.41% | 78,324 | 102,165,090 |
| 2025-02-25 | 12.68 | 12.96 | 12.6 | 12.84 | -0.16% | 47,090 | 60,267,310 |
| 2025-02-24 | 13.06 | 13.11 | 12.68 | 12.86 | -1.98% | 44,684 | 57,297,052 |
| 2025-02-21 | 12.88 | 13.12 | 12.76 | 13.12 | +1.78% | 57,318 | 74,416,874 |
| 2025-02-20 | 12.84 | 13.03 | 12.7 | 12.89 | 0% | 41,092 | 52,850,036 |
| 2025-02-19 | 12.38 | 13.25 | 12.29 | 12.89 | +4.8% | 54,004 | 69,289,178 |
| 2025-02-18 | 12.68 | 12.87 | 12.25 | 12.3 | -2.92% | 39,700 | 50,041,123 |
| 2025-02-17 | 12.45 | 12.84 | 12.4 | 12.67 | +1.69% | 37,086 | 46,869,259 |
| 2025-02-14 | 12.49 | 12.56 | 12.35 | 12.46 | -0.08% | 25,219 | 31,398,690 |
| 2025-02-13 | 12.87 | 12.87 | 12.4 | 12.47 | -3.11% | 41,350 | 51,922,707 |
| 2025-02-12 | 12.79 | 13.01 | 12.66 | 12.87 | +1.18% | 45,493 | 58,233,154 |
| 2025-02-11 | 12.73 | 12.92 | 12.6 | 12.72 | +0.16% | 47,301 | 60,337,469 |
| 2025-02-10 | 12.35 | 12.85 | 12.25 | 12.7 | +2.83% | 58,156 | 72,984,938 |
| 2025-02-07 | 12.5 | 12.78 | 12.17 | 12.35 | -0.72% | 67,566 | 84,447,315 |
| 2025-02-06 | 12.02 | 12.88 | 11.81 | 12.44 | +5.78% | 78,125 | 96,930,211 |
| 2025-02-05 | 11.32 | 11.88 | 11.22 | 11.76 | +5.38% | 46,761 | 54,089,497 |
| 2025-01-27 | 11.45 | 11.48 | 11.01 | 11.16 | -0.53% | 34,361 | 38,656,403 |
| 2025-01-24 | 11.06 | 11.26 | 10.88 | 11.22 | +1.54% | 30,608 | 33,842,864 |
| 2025-01-23 | 11.15 | 11.47 | 11.02 | 11.05 | +0.18% | 31,657 | 35,670,083 |
| 2025-01-22 | 11.2 | 11.22 | 10.96 | 11.03 | -1.52% | 20,766 | 23,047,891 |
| 2025-01-21 | 11.38 | 11.5 | 11.11 | 11.2 | -1.84% | 27,515 | 30,927,022 |
| 2025-01-20 | 11.26 | 11.47 | 10.92 | 11.41 | +2.42% | 29,676 | 33,629,343 |
| 2025-01-17 | 11.19 | 11.3 | 11.07 | 11.14 | -0.45% | 27,469 | 30,643,011 |
| 2025-01-16 | 11.11 | 11.36 | 11.08 | 11.19 | +1.08% | 27,832 | 31,217,201 |
| 2025-01-15 | 11.39 | 11.39 | 11.01 | 11.07 | -1.42% | 24,626 | 27,402,631 |
| 2025-01-14 | 10.65 | 11.23 | 10.65 | 11.23 | +6.24% | 42,461 | 46,878,593 |
| 2025-01-13 | 10.15 | 10.66 | 9.92 | 10.57 | +0.48% | 34,928 | 36,134,307 |
| 2025-01-10 | 10.96 | 11.14 | 10.52 | 10.52 | -3.75% | 38,969 | 42,255,285 |
| 2025-01-09 | 10.97 | 11.11 | 10.82 | 10.93 | -0.46% | 31,345 | 34,455,207 |
| 2025-01-08 | 11.25 | 11.3 | 10.67 | 10.98 | -2.14% | 42,758 | 46,920,823 |
| 2025-01-07 | 11.11 | 11.25 | 10.65 | 11.22 | +3.22% | 49,605 | 54,481,333 |
| 2025-01-06 | 11.54 | 12.3 | 10.51 | 10.87 | -6.62% | 77,272 | 87,215,779 |
| 2025-01-03 | 12.46 | 12.69 | 11.59 | 11.64 | -6.58% | 70,315 | 84,167,563 |
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：