股票概览
11.79
-1.17%
-0.14
11.85
开盘价
11.95
最高价
11.61
最低价
81,773
成交量
数据更新至: 2025-03-25
技术指标
12.48
MA5 (5日均线)
13.16
MA10 (10日均线)
13.43
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 | 11.85 | 11.95 | 11.61 | 11.79 | -1.17% | 81,773 | 96,375,905 |
| 2025-03-24 | 12.33 | 12.35 | 11.51 | 11.93 | -3.24% | 187,589 | 223,372,125 |
| 2025-03-21 | 12.8 | 12.88 | 12.27 | 12.33 | -4.93% | 207,544 | 258,709,887 |
| 2025-03-20 | 13.14 | 13.35 | 12.96 | 12.97 | -3.14% | 251,515 | 329,481,107 |
| 2025-03-19 | 13.79 | 13.94 | 13.33 | 13.39 | -4.9% | 254,516 | 345,360,135 |
| 2025-03-18 | 13.8 | 14.15 | 13.6 | 14.08 | +1.96% | 223,010 | 309,775,404 |
| 2025-03-17 | 13.9 | 14.12 | 13.66 | 13.81 | -1.78% | 174,130 | 240,584,838 |
| 2025-03-14 | 13.31 | 14.19 | 13.18 | 14.06 | +5.24% | 258,065 | 355,662,565 |
| 2025-03-13 | 13.95 | 14.09 | 13.07 | 13.36 | -3.82% | 204,519 | 274,213,298 |
| 2025-03-12 | 13.98 | 14.33 | 13.81 | 13.89 | +1.17% | 245,831 | 345,138,042 |
| 2025-03-11 | 13.75 | 14.01 | 13.44 | 13.73 | -0.72% | 198,357 | 271,028,323 |
| 2025-03-10 | 14.6 | 14.8 | 13.8 | 13.83 | -6.87% | 287,002 | 403,425,039 |
| 2025-03-07 | 14.6 | 15.42 | 14.45 | 14.85 | -0.34% | 429,265 | 637,863,788 |
| 2025-03-06 | 13.67 | 15.97 | 13.5 | 14.9 | +8.92% | 554,701 | 799,965,606 |
| 2025-03-05 | 12.7 | 13.85 | 12.51 | 13.68 | +7.63% | 333,012 | 442,184,046 |
| 2025-03-04 | 12.38 | 12.77 | 12.33 | 12.71 | +1.76% | 134,860 | 170,408,279 |
| 2025-03-03 | 12.62 | 12.9 | 12.3 | 12.49 | -0.48% | 152,873 | 192,392,249 |
| 2025-02-28 | 13.38 | 13.55 | 12.45 | 12.55 | -7.04% | 252,461 | 326,734,653 |
| 2025-02-27 | 14.3 | 14.32 | 13.3 | 13.5 | -8.47% | 387,358 | 534,175,991 |
| 2025-02-26 | 13.17 | 14.75 | 12.87 | 14.75 | +9.75% | 608,034 | 835,005,657 |
| 2025-02-25 | 13.4 | 13.88 | 13.2 | 13.44 | +3.31% | 532,016 | 718,995,853 |
| 2025-02-24 | 13.4 | 13.59 | 12.7 | 13.01 | -4.2% | 440,846 | 569,618,769 |
| 2025-02-21 | 13.92 | 14.34 | 13.26 | 13.58 | -3.41% | 677,570 | 923,482,605 |
| 2025-02-20 | 11.8 | 14.06 | 11.65 | 14.06 | +19.97% | 678,882 | 889,834,725 |
| 2025-02-19 | 11.1 | 11.83 | 11.02 | 11.72 | +4.74% | 269,972 | 313,897,788 |
| 2025-02-18 | 11.46 | 11.63 | 11.08 | 11.19 | -2.19% | 185,306 | 210,449,974 |
| 2025-02-17 | 10.88 | 11.45 | 10.88 | 11.44 | +5.15% | 165,202 | 185,167,100 |
| 2025-02-14 | 11 | 11.01 | 10.81 | 10.88 | -1.18% | 94,858 | 103,409,023 |
| 2025-02-13 | 11.3 | 11.3 | 10.95 | 11.01 | -2.22% | 99,570 | 110,221,525 |
| 2025-02-12 | 11.25 | 11.32 | 11.11 | 11.26 | +0.09% | 117,449 | 131,937,913 |
| 2025-02-11 | 11.18 | 11.35 | 11.12 | 11.25 | +0.36% | 133,629 | 150,153,765 |
| 2025-02-10 | 11.21 | 11.33 | 11.03 | 11.21 | +0.54% | 144,333 | 160,869,878 |
| 2025-02-07 | 11.31 | 11.38 | 11.01 | 11.15 | -2.62% | 258,273 | 289,801,500 |
| 2025-02-06 | 11.04 | 11.8 | 11 | 11.45 | +5.63% | 289,212 | 332,331,639 |
| 2025-02-05 | 10.64 | 11.12 | 10.51 | 10.84 | +5.24% | 172,195 | 186,645,949 |
| 2025-01-27 | 10.69 | 10.76 | 10.26 | 10.3 | -3.38% | 99,660 | 103,943,236 |
| 2025-01-24 | 10.13 | 10.66 | 10.13 | 10.66 | +5.23% | 152,324 | 159,054,051 |
| 2025-01-23 | 10.18 | 10.43 | 10.07 | 10.13 | -0.2% | 95,159 | 97,943,583 |
| 2025-01-22 | 10.18 | 10.29 | 10.07 | 10.15 | -1.55% | 53,891 | 54,784,603 |
| 2025-01-21 | 10.23 | 10.38 | 10.08 | 10.31 | +0.98% | 69,508 | 71,047,514 |
| 2025-01-20 | 10.19 | 10.27 | 9.99 | 10.21 | +2.1% | 82,438 | 83,698,474 |
| 2025-01-17 | 9.89 | 10.28 | 9.73 | 10 | +1.83% | 84,155 | 84,410,420 |
| 2025-01-16 | 9.93 | 10.11 | 9.65 | 9.82 | -0.3% | 65,831 | 65,013,449 |
| 2025-01-15 | 10.06 | 10.14 | 9.8 | 9.85 | -1.6% | 82,467 | 81,738,508 |
| 2025-01-14 | 9.34 | 10.01 | 9.34 | 10.01 | +7.63% | 106,425 | 103,907,579 |
| 2025-01-13 | 9.18 | 9.4 | 8.88 | 9.3 | 0% | 69,682 | 63,818,295 |
| 2025-01-10 | 9.68 | 9.89 | 9.29 | 9.3 | -4.52% | 98,084 | 94,498,415 |
| 2025-01-09 | 9.55 | 9.95 | 9.5 | 9.74 | +2.53% | 128,501 | 126,139,220 |
| 2025-01-08 | 9.61 | 9.68 | 9.06 | 9.5 | -1.76% | 112,902 | 106,475,436 |
| 2025-01-07 | 9.34 | 9.68 | 9.23 | 9.67 | +3.42% | 104,022 | 99,000,579 |
| 2025-01-06 | 9.17 | 9.48 | 8.78 | 9.35 | +1.19% | 129,340 | 119,358,153 |
| 2025-01-03 | 10.28 | 10.38 | 9.2 | 9.24 | -9.59% | 191,028 | 183,259,061 |
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：