股票概览
11.15
-0.8%
-0.09
11.25
开盘价
11.51
最高价
10.9
最低价
41,895
成交量
数据更新至: 2025-03-25
技术指标
11.35
MA5 (5日均线)
11.24
MA10 (10日均线)
10.97
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 | 11.25 | 11.51 | 10.9 | 11.15 | -0.8% | 41,895 | 46,682,303 |
| 2025-03-24 | 11.71 | 11.83 | 10.87 | 11.24 | -3.93% | 109,185 | 123,082,817 |
| 2025-03-21 | 11.21 | 11.75 | 11.11 | 11.7 | +4.09% | 136,353 | 157,900,689 |
| 2025-03-20 | 11.38 | 11.49 | 11.2 | 11.24 | -1.58% | 57,205 | 64,724,149 |
| 2025-03-19 | 11.6 | 11.68 | 11.3 | 11.42 | -1.72% | 86,074 | 98,364,900 |
| 2025-03-18 | 11.19 | 11.69 | 11 | 11.62 | +4.5% | 166,813 | 190,614,615 |
| 2025-03-17 | 10.94 | 11.2 | 10.86 | 11.12 | +1.65% | 92,555 | 102,355,280 |
| 2025-03-14 | 10.81 | 10.95 | 10.63 | 10.94 | +0.74% | 78,268 | 84,602,484 |
| 2025-03-13 | 11.11 | 11.18 | 10.69 | 10.86 | -2.25% | 94,215 | 102,139,482 |
| 2025-03-12 | 11.29 | 11.4 | 11.09 | 11.11 | -1.59% | 102,519 | 114,315,346 |
| 2025-03-11 | 11.18 | 11.45 | 11.12 | 11.29 | -4% | 177,287 | 199,465,153 |
| 2025-03-10 | 10.6 | 12.42 | 10.59 | 11.76 | +13.08% | 289,496 | 339,072,732 |
| 2025-03-07 | 10.59 | 10.64 | 10.32 | 10.4 | -1.79% | 39,116 | 40,863,307 |
| 2025-03-06 | 10.28 | 10.62 | 10.25 | 10.59 | +3.02% | 50,605 | 53,132,761 |
| 2025-03-05 | 10.37 | 10.45 | 10.11 | 10.28 | -1.25% | 39,438 | 40,309,368 |
| 2025-03-04 | 10.39 | 10.53 | 10.24 | 10.41 | +0.19% | 46,408 | 48,153,349 |
| 2025-03-03 | 10.43 | 10.72 | 10.32 | 10.39 | -0.19% | 50,034 | 52,632,239 |
| 2025-02-28 | 10.63 | 10.82 | 10.34 | 10.41 | -2.35% | 48,879 | 51,595,305 |
| 2025-02-27 | 10.76 | 10.83 | 10.43 | 10.66 | -0.65% | 39,859 | 42,382,198 |
| 2025-02-26 | 10.7 | 10.83 | 10.67 | 10.73 | +0.28% | 34,811 | 37,383,842 |
| 2025-02-25 | 10.8 | 10.81 | 10.63 | 10.7 | -2.1% | 43,823 | 46,992,344 |
| 2025-02-24 | 10.74 | 10.99 | 10.69 | 10.93 | +2.63% | 58,139 | 63,367,901 |
| 2025-02-21 | 10.83 | 10.85 | 10.49 | 10.65 | -0.84% | 30,484 | 32,368,166 |
| 2025-02-20 | 10.8 | 10.88 | 10.65 | 10.74 | -0.37% | 22,629 | 24,269,177 |
| 2025-02-19 | 10.6 | 10.8 | 10.51 | 10.78 | +2.57% | 32,290 | 34,538,958 |
| 2025-02-18 | 10.95 | 10.95 | 10.47 | 10.51 | -4.02% | 41,562 | 44,358,630 |
| 2025-02-17 | 10.83 | 11.11 | 10.76 | 10.95 | +1.3% | 48,075 | 52,525,329 |
| 2025-02-14 | 10.73 | 10.9 | 10.67 | 10.81 | +1.41% | 39,720 | 42,791,480 |
| 2025-02-13 | 10.8 | 10.85 | 10.66 | 10.66 | -0.93% | 31,041 | 33,348,883 |
| 2025-02-12 | 10.68 | 10.79 | 10.62 | 10.76 | +0.65% | 25,751 | 27,557,120 |
| 2025-02-11 | 10.85 | 10.91 | 10.6 | 10.69 | -1.2% | 36,189 | 38,650,034 |
| 2025-02-10 | 10.59 | 10.82 | 10.58 | 10.82 | +2.85% | 46,572 | 49,829,451 |
| 2025-02-07 | 10.48 | 10.67 | 10.28 | 10.52 | +1.64% | 57,261 | 60,100,960 |
| 2025-02-06 | 10.23 | 10.35 | 10.05 | 10.35 | +1.17% | 45,269 | 46,214,698 |
| 2025-02-05 | 10.09 | 10.27 | 10.01 | 10.23 | +2.4% | 40,059 | 40,835,195 |
| 2025-01-27 | 10.1 | 10.29 | 9.96 | 9.99 | -0.1% | 38,457 | 38,936,148 |
| 2025-01-24 | 9.9 | 10.12 | 9.78 | 10 | +1.11% | 33,492 | 33,360,624 |
| 2025-01-23 | 9.99 | 10.15 | 9.89 | 9.89 | +1.02% | 44,404 | 44,598,929 |
| 2025-01-22 | 9.95 | 10.08 | 9.76 | 9.79 | -1.81% | 43,766 | 43,199,667 |
| 2025-01-21 | 10.13 | 10.49 | 9.92 | 9.97 | -0.99% | 67,082 | 67,786,883 |
| 2025-01-20 | 9.9 | 10.16 | 9.76 | 10.07 | +1.72% | 35,433 | 35,559,847 |
| 2025-01-17 | 10.06 | 10.06 | 9.85 | 9.9 | -1.69% | 30,162 | 29,952,837 |
| 2025-01-16 | 10.09 | 10.25 | 9.9 | 10.07 | +0.8% | 44,815 | 45,160,155 |
| 2025-01-15 | 10.17 | 10.26 | 9.96 | 9.99 | -1.67% | 32,383 | 32,568,179 |
| 2025-01-14 | 9.85 | 10.16 | 9.68 | 10.16 | +4.96% | 51,877 | 52,077,991 |
| 2025-01-13 | 9.49 | 9.76 | 9.31 | 9.68 | +1.04% | 39,015 | 37,377,937 |
| 2025-01-10 | 10.16 | 10.25 | 9.55 | 9.58 | -5.89% | 46,904 | 46,253,692 |
| 2025-01-09 | 9.99 | 10.27 | 9.91 | 10.18 | +1.7% | 42,665 | 43,240,396 |
| 2025-01-08 | 10.23 | 10.29 | 9.76 | 10.01 | -2.15% | 45,031 | 45,248,914 |
| 2025-01-07 | 10.05 | 10.23 | 9.83 | 10.23 | +2.71% | 44,579 | 44,598,791 |
| 2025-01-06 | 10.55 | 10.66 | 9.91 | 9.96 | -4.23% | 55,949 | 56,424,811 |
| 2025-01-03 | 10.81 | 10.94 | 10.15 | 10.4 | -2.62% | 59,145 | 61,688,226 |
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：