股票概览
10.99
+4.07%
+0.43
10.56
开盘价
11.3
最高价
10.5
最低价
369,018
成交量
数据更新至: 2025-03-25
技术指标
11.00
MA5 (5日均线)
11.03
MA10 (10日均线)
10.42
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 | 10.56 | 11.3 | 10.5 | 10.99 | +4.07% | 369,018 | 404,637,476 |
| 2025-03-24 | 10.84 | 11.02 | 10.1 | 10.56 | -8.17% | 541,904 | 571,900,942 |
| 2025-03-21 | 11 | 12.26 | 10.94 | 11.5 | +4.07% | 635,124 | 737,048,536 |
| 2025-03-20 | 10.9 | 11.22 | 10.88 | 11.05 | +1.38% | 302,347 | 333,569,357 |
| 2025-03-19 | 11.15 | 11.23 | 10.84 | 10.9 | -3.63% | 323,625 | 355,279,452 |
| 2025-03-18 | 11.18 | 11.37 | 11.04 | 11.31 | +1.16% | 357,574 | 400,585,528 |
| 2025-03-17 | 11.47 | 11.5 | 11.12 | 11.18 | -2.53% | 476,116 | 534,293,561 |
| 2025-03-14 | 10.65 | 11.58 | 10.59 | 11.47 | +8.93% | 804,299 | 899,807,790 |
| 2025-03-13 | 10.71 | 10.88 | 10.4 | 10.53 | -2.77% | 419,829 | 444,178,066 |
| 2025-03-12 | 11.13 | 11.32 | 10.73 | 10.83 | -1.72% | 619,585 | 673,698,713 |
| 2025-03-11 | 9.97 | 11.79 | 9.97 | 11.02 | +11.88% | 929,128 | 1,010,852,196 |
| 2025-03-10 | 9.85 | 9.96 | 9.74 | 9.85 | +0.61% | 214,795 | 211,853,078 |
| 2025-03-07 | 9.75 | 9.94 | 9.63 | 9.79 | +0.41% | 236,064 | 231,275,578 |
| 2025-03-06 | 9.7 | 9.84 | 9.67 | 9.75 | +0.52% | 222,171 | 216,379,118 |
| 2025-03-05 | 9.4 | 9.8 | 9.22 | 9.7 | +2.65% | 266,776 | 254,425,781 |
| 2025-03-04 | 9.33 | 9.5 | 9.27 | 9.45 | +0.85% | 161,862 | 152,126,654 |
| 2025-03-03 | 9.45 | 9.66 | 9.3 | 9.37 | -0.53% | 192,537 | 183,080,333 |
| 2025-02-28 | 9.98 | 10.06 | 9.4 | 9.42 | -7.19% | 351,700 | 340,696,762 |
| 2025-02-27 | 9.67 | 10.16 | 9.6 | 10.15 | +4.96% | 508,863 | 507,228,820 |
| 2025-02-26 | 9.56 | 9.78 | 9.52 | 9.67 | +1.47% | 216,123 | 208,840,110 |
| 2025-02-25 | 9.37 | 9.78 | 9.3 | 9.53 | +1.06% | 226,364 | 216,997,628 |
| 2025-02-24 | 9.58 | 9.58 | 9.37 | 9.43 | -1.87% | 185,066 | 175,024,139 |
| 2025-02-21 | 9.7 | 9.74 | 9.53 | 9.61 | -0.93% | 209,660 | 201,785,522 |
| 2025-02-20 | 9.69 | 9.82 | 9.53 | 9.7 | +0.1% | 234,674 | 226,282,920 |
| 2025-02-19 | 9.6 | 9.73 | 9.55 | 9.69 | -0.1% | 272,567 | 262,599,637 |
| 2025-02-18 | 9.5 | 10.04 | 9.37 | 9.7 | +1.04% | 529,928 | 514,162,666 |
| 2025-02-17 | 9.2 | 9.65 | 9.07 | 9.6 | +5.03% | 387,225 | 364,606,732 |
| 2025-02-14 | 9.16 | 9.25 | 9.07 | 9.14 | -0.76% | 136,054 | 124,180,040 |
| 2025-02-13 | 9.26 | 9.37 | 9.19 | 9.21 | -1.29% | 169,139 | 156,767,191 |
| 2025-02-12 | 9.32 | 9.42 | 9.23 | 9.33 | -1.17% | 228,104 | 211,890,502 |
| 2025-02-11 | 8.98 | 9.48 | 8.82 | 9.44 | +5.01% | 420,375 | 387,595,013 |
| 2025-02-10 | 8.98 | 9 | 8.88 | 8.99 | -0.22% | 139,380 | 124,624,339 |
| 2025-02-07 | 9 | 9.08 | 8.87 | 9.01 | 0% | 217,202 | 195,374,385 |
| 2025-02-06 | 8.69 | 9.02 | 8.67 | 9.01 | +3.33% | 189,987 | 169,688,658 |
| 2025-02-05 | 8.84 | 8.89 | 8.67 | 8.72 | -1.25% | 103,260 | 90,162,134 |
| 2025-01-27 | 8.97 | 9.06 | 8.81 | 8.83 | -1.12% | 112,075 | 99,694,365 |
| 2025-01-24 | 8.79 | 8.95 | 8.7 | 8.93 | +1.36% | 130,774 | 115,556,018 |
| 2025-01-23 | 9 | 9.07 | 8.81 | 8.81 | -0.68% | 172,423 | 154,575,774 |
| 2025-01-22 | 9.03 | 9.03 | 8.8 | 8.87 | -1.99% | 148,553 | 132,283,241 |
| 2025-01-21 | 9.03 | 9.15 | 8.9 | 9.05 | -0.11% | 211,619 | 190,458,567 |
| 2025-01-20 | 8.69 | 9.19 | 8.62 | 9.06 | +5.1% | 289,667 | 258,921,061 |
| 2025-01-17 | 8.57 | 8.68 | 8.5 | 8.62 | -0.35% | 92,051 | 79,146,593 |
| 2025-01-16 | 8.61 | 8.73 | 8.45 | 8.65 | +1.05% | 136,833 | 117,830,775 |
| 2025-01-15 | 8.55 | 8.7 | 8.51 | 8.56 | -1.04% | 108,141 | 92,837,511 |
| 2025-01-14 | 8.07 | 8.66 | 8.03 | 8.65 | +7.86% | 207,463 | 175,046,200 |
| 2025-01-13 | 7.92 | 8.11 | 7.87 | 8.02 | -0.5% | 87,294 | 69,706,429 |
| 2025-01-10 | 8.33 | 8.36 | 8.06 | 8.06 | -3.13% | 97,379 | 80,068,012 |
| 2025-01-09 | 8.19 | 8.39 | 8.17 | 8.32 | +0.97% | 119,150 | 98,872,596 |
| 2025-01-08 | 8.26 | 8.31 | 7.99 | 8.24 | -0.84% | 137,894 | 112,693,072 |
| 2025-01-07 | 8.18 | 8.31 | 8.08 | 8.31 | +2.21% | 114,687 | 94,130,760 |
| 2025-01-06 | 8.1 | 8.29 | 7.91 | 8.13 | 0% | 130,034 | 105,761,782 |
| 2025-01-03 | 8.62 | 8.67 | 8.1 | 8.13 | -5.24% | 180,192 | 150,833,387 |
| 2025-01-02 | 8.74 | 8.86 | 8.45 | 8.58 | -1.61% | 175,305 | 151,490,075 |
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：