股票概览
10.91
-4.21%
-0.48
11.2
开盘价
11.37
最高价
10.8
最低价
125,412
成交量
数据更新至: 2025-03-25
技术指标
11.30
MA5 (5日均线)
11.53
MA10 (10日均线)
11.61
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 | 11.2 | 11.37 | 10.8 | 10.91 | -4.21% | 125,412 | 138,167,545 |
| 2025-03-24 | 11.21 | 11.6 | 10.8 | 11.39 | +1.61% | 254,505 | 283,851,606 |
| 2025-03-21 | 11.35 | 11.52 | 11.2 | 11.21 | -2.35% | 97,944 | 110,946,578 |
| 2025-03-20 | 11.49 | 11.74 | 11.39 | 11.48 | -0.43% | 96,480 | 111,618,581 |
| 2025-03-19 | 11.65 | 11.65 | 11.41 | 11.53 | -1.54% | 91,219 | 105,074,317 |
| 2025-03-18 | 11.79 | 11.9 | 11.61 | 11.71 | +0.09% | 101,206 | 118,829,647 |
| 2025-03-17 | 11.75 | 11.81 | 11.56 | 11.7 | -0.43% | 106,745 | 124,610,784 |
| 2025-03-14 | 11.48 | 11.77 | 11.35 | 11.75 | +1.64% | 137,129 | 159,184,017 |
| 2025-03-13 | 11.93 | 11.99 | 11.3 | 11.56 | -3.83% | 217,211 | 252,271,903 |
| 2025-03-12 | 12.18 | 12.25 | 12 | 12.02 | -0.58% | 189,780 | 229,942,412 |
| 2025-03-11 | 11.95 | 12.24 | 11.84 | 12.09 | -1.63% | 169,151 | 203,447,217 |
| 2025-03-10 | 12.22 | 12.55 | 11.99 | 12.29 | +0.9% | 288,640 | 353,797,686 |
| 2025-03-07 | 12.62 | 12.73 | 12 | 12.18 | -3.72% | 386,229 | 478,038,859 |
| 2025-03-06 | 11.5 | 12.67 | 11.49 | 12.65 | +12.34% | 531,151 | 647,437,183 |
| 2025-03-05 | 11.16 | 11.35 | 11.03 | 11.26 | +0.63% | 147,362 | 165,151,367 |
| 2025-03-04 | 10.85 | 11.24 | 10.85 | 11.19 | +1.73% | 117,254 | 130,482,560 |
| 2025-03-03 | 10.92 | 11.25 | 10.7 | 11 | +1.76% | 133,152 | 147,438,479 |
| 2025-02-28 | 11.53 | 11.56 | 10.81 | 10.81 | -6.24% | 165,645 | 184,114,049 |
| 2025-02-27 | 11.92 | 12.06 | 11.3 | 11.53 | -3.6% | 199,260 | 231,737,474 |
| 2025-02-26 | 12.08 | 12.16 | 11.8 | 11.96 | +0.34% | 161,942 | 193,310,006 |
| 2025-02-25 | 11.97 | 12.28 | 11.65 | 11.92 | -2.38% | 235,240 | 281,176,835 |
| 2025-02-24 | 12.46 | 12.49 | 12.06 | 12.21 | -2.32% | 213,233 | 260,623,526 |
| 2025-02-21 | 12.36 | 12.55 | 11.93 | 12.5 | +2.29% | 282,787 | 347,745,099 |
| 2025-02-20 | 12.43 | 12.49 | 12.05 | 12.22 | -1.53% | 232,211 | 283,927,726 |
| 2025-02-19 | 12.28 | 12.59 | 12.21 | 12.41 | +3.07% | 269,238 | 333,388,156 |
| 2025-02-18 | 13.04 | 13.17 | 11.99 | 12.04 | -9.41% | 446,406 | 560,325,928 |
| 2025-02-17 | 13.38 | 14.19 | 13.1 | 13.29 | -0.67% | 572,965 | 780,461,339 |
| 2025-02-14 | 12.57 | 13.45 | 12.2 | 13.38 | +3.48% | 534,000 | 684,804,206 |
| 2025-02-13 | 13.14 | 13.51 | 12.69 | 12.93 | -2.05% | 569,411 | 750,604,209 |
| 2025-02-12 | 12.63 | 13.2 | 12.58 | 13.2 | +3.53% | 495,444 | 646,836,084 |
| 2025-02-11 | 12.81 | 13.2 | 12.56 | 12.75 | -2.6% | 452,694 | 582,483,287 |
| 2025-02-10 | 12.93 | 13.3 | 12.62 | 13.09 | -1.5% | 532,209 | 688,498,488 |
| 2025-02-07 | 12.45 | 13.32 | 12.09 | 13.29 | +4.4% | 747,435 | 947,643,415 |
| 2025-02-06 | 12.61 | 12.91 | 12.08 | 12.73 | -1.01% | 607,471 | 758,126,700 |
| 2025-02-05 | 13.34 | 13.97 | 12.55 | 12.86 | -1% | 761,780 | 1,001,469,210 |
| 2025-01-27 | 12.48 | 13.66 | 11.66 | 12.99 | +7.71% | 901,006 | 1,144,966,598 |
| 2025-01-24 | 10.3 | 12.06 | 10.1 | 12.06 | +20% | 504,677 | 573,029,573 |
| 2025-01-23 | 10.02 | 10.35 | 9.93 | 10.05 | +1.82% | 187,154 | 190,425,454 |
| 2025-01-22 | 10.17 | 10.24 | 9.8 | 9.87 | -5.64% | 234,651 | 234,380,082 |
| 2025-01-21 | 10.09 | 10.7 | 9.95 | 10.46 | +3.67% | 273,883 | 282,644,116 |
| 2025-01-20 | 10.13 | 10.28 | 9.9 | 10.09 | +2.64% | 134,819 | 136,049,745 |
| 2025-01-17 | 10.02 | 10.06 | 9.83 | 9.83 | -2.48% | 112,319 | 111,388,538 |
| 2025-01-16 | 9.99 | 10.36 | 9.91 | 10.08 | +1.72% | 183,462 | 185,835,788 |
| 2025-01-15 | 9.85 | 10.15 | 9.81 | 9.91 | +1.43% | 212,493 | 211,441,679 |
| 2025-01-14 | 9.28 | 9.79 | 9.2 | 9.77 | +7.36% | 152,267 | 145,509,958 |
| 2025-01-13 | 8.9 | 9.17 | 8.67 | 9.1 | 0% | 104,370 | 93,460,077 |
| 2025-01-10 | 9.49 | 9.72 | 9.08 | 9.1 | -4.91% | 131,856 | 123,837,619 |
| 2025-01-09 | 9.46 | 9.72 | 9.4 | 9.57 | +0.74% | 105,762 | 101,723,641 |
| 2025-01-08 | 9.47 | 9.59 | 9.08 | 9.5 | 0% | 132,287 | 124,247,415 |
| 2025-01-07 | 9.22 | 9.52 | 9.2 | 9.5 | +3.49% | 105,924 | 98,882,726 |
| 2025-01-06 | 9.32 | 9.4 | 8.92 | 9.18 | -2.03% | 118,398 | 108,728,617 |
| 2025-01-03 | 10 | 10.09 | 9.32 | 9.37 | -6.11% | 169,975 | 163,891,104 |
| 2025-01-02 | 10.09 | 10.3 | 9.85 | 9.98 | -1.09% | 142,308 | 143,505,897 |
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：