股票概览
10.84
+0.28%
+0.03
10.8
开盘价
10.92
最高价
10.65
最低价
156,536
成交量
数据更新至: 2025-03-25
技术指标
11.14
MA5 (5日均线)
11.16
MA10 (10日均线)
11.31
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 | 10.8 | 10.92 | 10.65 | 10.84 | +0.28% | 156,536 | 168,788,668 |
| 2025-03-24 | 10.93 | 10.96 | 10.59 | 10.81 | -1.37% | 326,086 | 351,453,681 |
| 2025-03-21 | 11.3 | 11.43 | 10.93 | 10.96 | -3.61% | 474,782 | 528,102,457 |
| 2025-03-20 | 11.64 | 11.7 | 11.35 | 11.37 | -2.9% | 485,690 | 558,013,824 |
| 2025-03-19 | 11.45 | 12.05 | 11.4 | 11.71 | +2.45% | 983,868 | 1,163,022,341 |
| 2025-03-18 | 11.2 | 11.49 | 11.17 | 11.43 | +2.6% | 548,072 | 620,912,103 |
| 2025-03-17 | 11.09 | 11.22 | 11.02 | 11.14 | +0.45% | 314,525 | 349,528,827 |
| 2025-03-14 | 10.94 | 11.11 | 10.79 | 11.09 | +1.19% | 348,359 | 383,340,486 |
| 2025-03-13 | 11.23 | 11.38 | 10.88 | 10.96 | -2.92% | 472,313 | 521,905,984 |
| 2025-03-12 | 11.22 | 11.39 | 11.1 | 11.29 | +0.89% | 385,846 | 434,077,506 |
| 2025-03-11 | 11.15 | 11.28 | 11.03 | 11.19 | -0.71% | 298,390 | 332,767,077 |
| 2025-03-10 | 11.19 | 11.39 | 11.17 | 11.27 | +0.27% | 315,855 | 355,545,009 |
| 2025-03-07 | 11.51 | 11.58 | 11.17 | 11.24 | -3.02% | 534,373 | 606,649,027 |
| 2025-03-06 | 11.2 | 12.07 | 11.16 | 11.59 | +4.23% | 818,939 | 949,136,365 |
| 2025-03-05 | 11.22 | 11.28 | 10.98 | 11.12 | -1.33% | 449,946 | 498,583,340 |
| 2025-03-04 | 11.3 | 11.37 | 11.1 | 11.27 | -1.91% | 591,471 | 662,740,245 |
| 2025-03-03 | 11.3 | 11.97 | 11.27 | 11.49 | +2.13% | 881,846 | 1,029,844,417 |
| 2025-02-28 | 11.94 | 11.94 | 11.18 | 11.25 | -6.72% | 879,520 | 1,013,572,406 |
| 2025-02-27 | 12.07 | 12.21 | 11.68 | 12.06 | -0.08% | 965,256 | 1,154,137,371 |
| 2025-02-26 | 11.66 | 12.13 | 11.46 | 12.07 | +3.69% | 1,047,077 | 1,242,883,821 |
| 2025-02-25 | 11.48 | 11.85 | 11.3 | 11.64 | +1.22% | 732,464 | 847,868,284 |
| 2025-02-24 | 11.22 | 11.7 | 11.13 | 11.5 | +1.86% | 841,308 | 961,875,307 |
| 2025-02-21 | 11 | 11.6 | 10.93 | 11.29 | +3.01% | 1,008,290 | 1,140,227,588 |
| 2025-02-20 | 10.71 | 10.98 | 10.55 | 10.96 | +1.76% | 550,082 | 591,389,061 |
| 2025-02-19 | 10.58 | 10.8 | 10.51 | 10.77 | +0.75% | 438,011 | 468,046,645 |
| 2025-02-18 | 10.89 | 11.1 | 10.57 | 10.69 | -0.56% | 605,231 | 659,535,470 |
| 2025-02-17 | 10.81 | 11.2 | 10.74 | 10.75 | -1.01% | 526,424 | 574,066,926 |
| 2025-02-14 | 10.72 | 11.05 | 10.72 | 10.86 | +0.84% | 534,332 | 583,217,998 |
| 2025-02-13 | 11.11 | 11.2 | 10.73 | 10.77 | -3.06% | 631,231 | 688,509,827 |
| 2025-02-12 | 10.51 | 11.16 | 10.51 | 11.11 | +4.61% | 1,069,194 | 1,169,990,224 |
| 2025-02-11 | 10.13 | 10.64 | 9.99 | 10.62 | +4.84% | 745,928 | 770,490,352 |
| 2025-02-10 | 10.11 | 10.15 | 10 | 10.13 | +0.9% | 351,416 | 354,507,228 |
| 2025-02-07 | 10.02 | 10.16 | 9.92 | 10.04 | 0% | 407,719 | 410,424,049 |
| 2025-02-06 | 9.78 | 10.05 | 9.71 | 10.04 | +2.14% | 301,868 | 300,191,747 |
| 2025-02-05 | 9.86 | 9.99 | 9.75 | 9.83 | +0.31% | 258,955 | 255,230,305 |
| 2025-01-27 | 9.68 | 10.03 | 9.66 | 9.8 | +1.55% | 389,195 | 385,383,094 |
| 2025-01-24 | 9.39 | 9.67 | 9.36 | 9.65 | +2.12% | 214,076 | 204,922,006 |
| 2025-01-23 | 9.7 | 9.84 | 9.44 | 9.45 | -1.05% | 231,425 | 223,535,081 |
| 2025-01-22 | 9.72 | 9.72 | 9.52 | 9.55 | -2.35% | 187,437 | 179,895,647 |
| 2025-01-21 | 9.7 | 9.9 | 9.56 | 9.78 | +1.45% | 258,328 | 251,236,822 |
| 2025-01-20 | 9.57 | 9.73 | 9.54 | 9.64 | +1.37% | 200,875 | 193,885,461 |
| 2025-01-17 | 9.44 | 9.59 | 9.38 | 9.51 | +0.32% | 200,245 | 189,874,743 |
| 2025-01-16 | 9.6 | 9.7 | 9.4 | 9.48 | -0.42% | 222,508 | 212,293,732 |
| 2025-01-15 | 9.73 | 9.75 | 9.5 | 9.52 | -1.96% | 259,632 | 248,671,388 |
| 2025-01-14 | 9.35 | 9.75 | 9.25 | 9.71 | +4.07% | 449,830 | 429,272,337 |
| 2025-01-13 | 8.86 | 9.36 | 8.83 | 9.33 | +3.67% | 367,538 | 338,295,753 |
| 2025-01-10 | 9.17 | 9.22 | 8.98 | 9 | -0.88% | 281,482 | 254,607,996 |
| 2025-01-09 | 8.77 | 9.16 | 8.73 | 9.08 | +2.71% | 396,531 | 358,742,737 |
| 2025-01-08 | 8.99 | 8.99 | 8.57 | 8.84 | -2.1% | 359,500 | 315,393,645 |
| 2025-01-07 | 8.96 | 9.05 | 8.9 | 9.03 | +0.78% | 211,896 | 190,501,113 |
| 2025-01-06 | 8.99 | 9.11 | 8.87 | 8.96 | -0.33% | 217,408 | 195,280,105 |
| 2025-01-03 | 9.34 | 9.39 | 8.95 | 8.99 | -3.64% | 358,558 | 327,638,507 |
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：