股票概览
11.77
+2.71%
+0.31
11.6
开盘价
11.93
最高价
11.26
最低价
35,229
成交量
数据更新至: 2025-03-25
技术指标
11.87
MA5 (5日均线)
11.74
MA10 (10日均线)
11.34
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 | 11.6 | 11.93 | 11.26 | 11.77 | +2.71% | 35,229 | 41,219,396 |
| 2025-03-24 | 12 | 12.12 | 11.18 | 11.46 | -4.74% | 47,785 | 55,602,189 |
| 2025-03-21 | 12.23 | 12.23 | 11.91 | 12.03 | -0.41% | 24,470 | 29,364,260 |
| 2025-03-20 | 12 | 12.16 | 11.88 | 12.08 | +0.67% | 33,262 | 39,973,835 |
| 2025-03-19 | 11.9 | 12.26 | 11.69 | 12 | +0.33% | 42,230 | 50,730,645 |
| 2025-03-18 | 11.56 | 11.96 | 11.51 | 11.96 | +3.01% | 48,698 | 57,396,269 |
| 2025-03-17 | 11.78 | 11.78 | 11.33 | 11.61 | +0.26% | 39,574 | 45,673,594 |
| 2025-03-14 | 11.54 | 11.62 | 11.29 | 11.58 | +1.31% | 38,997 | 44,734,141 |
| 2025-03-13 | 11.54 | 11.85 | 11.1 | 11.43 | 0% | 41,084 | 46,805,666 |
| 2025-03-12 | 11.26 | 11.49 | 11.05 | 11.43 | +2.79% | 32,346 | 36,558,168 |
| 2025-03-11 | 11.06 | 11.2 | 11 | 11.12 | -0.89% | 15,929 | 17,643,494 |
| 2025-03-10 | 11.06 | 11.48 | 11.06 | 11.22 | +0.99% | 24,388 | 27,380,768 |
| 2025-03-07 | 11.04 | 11.25 | 10.9 | 11.11 | +1% | 26,417 | 29,302,517 |
| 2025-03-06 | 10.84 | 11.15 | 10.71 | 11 | +1.38% | 27,988 | 30,682,894 |
| 2025-03-05 | 10.74 | 10.93 | 10.56 | 10.85 | +0.56% | 21,743 | 23,276,484 |
| 2025-03-04 | 10.7 | 10.98 | 10.65 | 10.79 | -0.09% | 22,612 | 24,444,604 |
| 2025-03-03 | 10.58 | 11.02 | 10.55 | 10.8 | +2.66% | 28,719 | 31,178,213 |
| 2025-02-28 | 10.96 | 10.96 | 10.48 | 10.52 | -4.19% | 23,291 | 24,829,844 |
| 2025-02-27 | 11.02 | 11.11 | 10.72 | 10.98 | -0.36% | 26,360 | 28,786,726 |
| 2025-02-26 | 11.19 | 11.36 | 10.91 | 11.02 | -1.52% | 24,097 | 26,661,774 |
| 2025-02-25 | 11.18 | 11.4 | 11.1 | 11.19 | -1.41% | 25,359 | 28,540,909 |
| 2025-02-24 | 10.96 | 11.35 | 10.84 | 11.35 | +4.51% | 61,935 | 69,034,548 |
| 2025-02-21 | 10.56 | 10.93 | 10.41 | 10.86 | +2.07% | 38,289 | 40,828,757 |
| 2025-02-20 | 10.48 | 10.64 | 10.18 | 10.64 | +1.53% | 38,330 | 39,868,768 |
| 2025-02-19 | 10.56 | 10.86 | 10.38 | 10.48 | -0.95% | 39,650 | 41,938,904 |
| 2025-02-18 | 10.81 | 10.96 | 10.37 | 10.58 | -0.47% | 58,859 | 62,543,438 |
| 2025-02-17 | 10.44 | 10.76 | 10.31 | 10.63 | +1.82% | 39,204 | 41,536,909 |
| 2025-02-14 | 10.38 | 10.47 | 10.28 | 10.44 | +0.87% | 27,387 | 28,402,715 |
| 2025-02-13 | 10.26 | 10.49 | 10.16 | 10.35 | +0.29% | 52,027 | 53,660,127 |
| 2025-02-12 | 9.56 | 10.35 | 9.53 | 10.32 | +7.95% | 68,354 | 68,259,737 |
| 2025-02-11 | 9.73 | 9.78 | 9.49 | 9.56 | -1.34% | 23,542 | 22,543,617 |
| 2025-02-10 | 9.53 | 9.71 | 9.5 | 9.69 | +2.11% | 20,785 | 19,993,253 |
| 2025-02-07 | 9.44 | 9.67 | 9.41 | 9.49 | +0.53% | 27,889 | 26,643,406 |
| 2025-02-06 | 9.37 | 9.47 | 9.2 | 9.44 | +0.75% | 24,238 | 22,733,988 |
| 2025-02-05 | 9.2 | 9.41 | 9.07 | 9.37 | +3.42% | 24,644 | 22,971,081 |
| 2025-01-27 | 9.03 | 9.34 | 9 | 9.06 | +1.46% | 33,255 | 30,576,128 |
| 2025-01-24 | 8.9 | 9.05 | 8.79 | 8.93 | +0.34% | 23,922 | 21,273,410 |
| 2025-01-23 | 9.05 | 9.19 | 8.9 | 8.9 | -0.67% | 27,172 | 24,605,310 |
| 2025-01-22 | 9 | 9.09 | 8.86 | 8.96 | -1.43% | 21,467 | 19,242,225 |
| 2025-01-21 | 9.35 | 9.46 | 8.99 | 9.09 | -2.15% | 26,824 | 24,449,330 |
| 2025-01-20 | 9.12 | 9.38 | 8.94 | 9.29 | +2.2% | 25,342 | 23,397,520 |
| 2025-01-17 | 9.19 | 9.25 | 9.04 | 9.09 | -1.52% | 20,270 | 18,493,183 |
| 2025-01-16 | 9.21 | 9.37 | 9.13 | 9.23 | +0.98% | 25,501 | 23,618,014 |
| 2025-01-15 | 9.31 | 9.52 | 9.1 | 9.14 | -1.83% | 29,814 | 27,434,941 |
| 2025-01-14 | 8.81 | 9.36 | 8.68 | 9.31 | +8% | 47,930 | 43,605,788 |
| 2025-01-13 | 8.46 | 8.65 | 8.21 | 8.62 | +1.41% | 23,882 | 20,212,747 |
| 2025-01-10 | 8.87 | 8.95 | 8.36 | 8.5 | -4.17% | 19,929 | 17,295,432 |
| 2025-01-09 | 8.95 | 9.02 | 8.75 | 8.87 | -0.34% | 20,069 | 17,865,084 |
| 2025-01-08 | 8.95 | 9.05 | 8.6 | 8.9 | -1.44% | 28,863 | 25,597,618 |
| 2025-01-07 | 8.72 | 9.05 | 8.65 | 9.03 | +4.03% | 28,708 | 25,390,149 |
| 2025-01-06 | 8.81 | 8.85 | 8.27 | 8.68 | -1.03% | 28,342 | 24,506,227 |
| 2025-01-03 | 9.3 | 9.38 | 8.75 | 8.77 | -5.5% | 33,912 | 30,507,568 |
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：