股票概览
10.31
-7.7%
-0.86
11.05
开盘价
11.35
最高价
10.2
最低价
1,636,249
成交量
数据更新至: 2025-03-25
技术指标
11.52
MA5 (5日均线)
12.33
MA10 (10日均线)
12.55
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 | 11.05 | 11.35 | 10.2 | 10.31 | -7.7% | 1,636,249 | 1,755,978,737 |
| 2025-03-24 | 11.81 | 12.06 | 11.1 | 11.17 | -6.53% | 2,166,736 | 2,499,703,495 |
| 2025-03-21 | 11.5 | 12.32 | 11.12 | 11.95 | +0.5% | 3,285,151 | 3,855,866,281 |
| 2025-03-20 | 12.14 | 12.6 | 11.88 | 11.89 | -3.1% | 2,535,682 | 3,095,934,246 |
| 2025-03-19 | 11.9 | 12.5 | 11.8 | 12.27 | +1.91% | 2,624,360 | 3,190,091,414 |
| 2025-03-18 | 12.07 | 12.35 | 11.8 | 12.04 | -1.39% | 3,000,083 | 3,604,352,844 |
| 2025-03-17 | 12.88 | 13.48 | 12.12 | 12.21 | -6.65% | 3,834,194 | 4,869,751,322 |
| 2025-03-14 | 13.08 | 13.08 | 13.08 | 13.08 | -9.98% | 934,253 | 1,222,002,924 |
| 2025-03-13 | 13.87 | 14.7 | 13.28 | 14.53 | +4.91% | 4,497,584 | 6,293,110,880 |
| 2025-03-12 | 13.18 | 13.98 | 12.81 | 13.85 | +5.08% | 4,385,244 | 5,912,804,213 |
| 2025-03-11 | 12 | 13.34 | 11.99 | 13.18 | +8.57% | 3,910,979 | 4,972,597,470 |
| 2025-03-10 | 11.55 | 12.33 | 11.11 | 12.14 | +4.3% | 2,838,451 | 3,396,061,042 |
| 2025-03-07 | 12.2 | 12.53 | 11.51 | 11.64 | -8.35% | 3,327,141 | 4,025,549,264 |
| 2025-03-06 | 12.59 | 13.28 | 12.35 | 12.7 | +2.67% | 4,402,250 | 5,635,961,054 |
| 2025-03-05 | 12.3 | 13.06 | 11.72 | 12.37 | +0.57% | 4,558,802 | 5,613,790,482 |
| 2025-03-04 | 11.5 | 12.68 | 11.11 | 12.3 | +3.1% | 4,255,338 | 4,988,545,862 |
| 2025-03-03 | 12 | 12.66 | 11.93 | 11.93 | -9.96% | 3,346,285 | 4,039,492,983 |
| 2025-02-28 | 13.26 | 14.28 | 13.25 | 13.25 | -9.99% | 3,633,309 | 4,938,211,481 |
| 2025-02-27 | 12.3 | 14.72 | 12.04 | 14.72 | +10.01% | 6,588,350 | 8,604,628,855 |
| 2025-02-26 | 12.98 | 13.38 | 12.44 | 13.38 | +10.03% | 4,461,069 | 5,788,872,045 |
| 2025-02-25 | 10.2 | 12.16 | 10.2 | 12.16 | +10.05% | 6,662,064 | 7,762,550,659 |
| 2025-02-24 | 12.35 | 12.5 | 11.04 | 11.05 | -9.94% | 6,373,806 | 7,376,852,381 |
| 2025-02-21 | 11.5 | 12.27 | 11.3 | 12.27 | +10.04% | 4,728,113 | 5,581,418,108 |
| 2025-02-20 | 10.4 | 11.56 | 10.2 | 11.15 | +6.09% | 6,609,443 | 7,363,132,669 |
| 2025-02-19 | 10.18 | 10.99 | 9.93 | 10.51 | -4.71% | 6,565,802 | 6,760,418,390 |
| 2025-02-18 | 11.03 | 11.38 | 11.03 | 11.03 | -9.96% | 1,414,248 | 1,562,254,296 |
| 2025-02-17 | 11.51 | 12.25 | 10.68 | 12.25 | +9.96% | 6,485,214 | 7,703,495,996 |
| 2025-02-14 | 10 | 11.14 | 9.23 | 11.14 | +9.97% | 8,028,470 | 8,127,144,371 |
| 2025-02-13 | 10.13 | 10.13 | 10.13 | 10.13 | +9.99% | 978,136 | 990,851,576 |
| 2025-02-12 | 9.21 | 9.21 | 9.21 | 9.21 | +10.04% | 64,156 | 59,088,100 |
| 2025-02-11 | 8.37 | 8.37 | 8.37 | 8.37 | +9.99% | 79,171 | 66,265,968 |
| 2025-02-10 | 7.61 | 7.61 | 7.61 | 7.61 | +9.97% | 82,769 | 62,987,300 |
| 2025-02-07 | 6.92 | 6.92 | 6.92 | 6.92 | +10.02% | 137,369 | 95,059,611 |
| 2025-02-06 | 6.29 | 6.29 | 6.29 | 6.29 | +9.97% | 294,263 | 185,091,509 |
| 2025-02-05 | 5.72 | 5.72 | 5.72 | 5.72 | +10% | 739,912 | 423,229,395 |
| 2025-01-27 | 5.11 | 5.41 | 4.93 | 5.2 | +5.69% | 1,678,755 | 880,610,973 |
| 2025-01-24 | 4.74 | 4.93 | 4.7 | 4.92 | +3.36% | 564,200 | 273,000,293 |
| 2025-01-23 | 4.89 | 4.92 | 4.75 | 4.76 | -2.66% | 561,826 | 272,230,760 |
| 2025-01-22 | 4.64 | 4.94 | 4.61 | 4.89 | +5.39% | 1,024,372 | 492,494,928 |
| 2025-01-21 | 4.68 | 4.72 | 4.49 | 4.64 | -0.64% | 500,408 | 229,123,997 |
| 2025-01-20 | 4.65 | 4.71 | 4.57 | 4.67 | +1.08% | 400,223 | 185,875,860 |
| 2025-01-17 | 4.78 | 4.78 | 4.56 | 4.62 | -3.75% | 575,788 | 267,070,976 |
| 2025-01-16 | 4.89 | 4.98 | 4.71 | 4.8 | -2.44% | 680,092 | 328,899,656 |
| 2025-01-15 | 4.79 | 4.98 | 4.75 | 4.92 | +0.82% | 798,405 | 388,054,149 |
| 2025-01-14 | 4.7 | 4.95 | 4.66 | 4.88 | +4.5% | 666,074 | 321,320,374 |
| 2025-01-13 | 4.68 | 4.85 | 4.64 | 4.67 | -2.1% | 548,358 | 258,369,220 |
| 2025-01-10 | 4.9 | 4.99 | 4.76 | 4.77 | -4.22% | 918,845 | 446,803,346 |
| 2025-01-09 | 4.5 | 4.98 | 4.49 | 4.98 | +9.93% | 749,481 | 365,396,043 |
| 2025-01-08 | 4.6 | 4.68 | 4.35 | 4.53 | -2.58% | 496,364 | 223,410,755 |
| 2025-01-07 | 4.57 | 4.66 | 4.43 | 4.65 | +2.2% | 512,273 | 233,190,793 |
| 2025-01-06 | 4.37 | 4.74 | 4.29 | 4.55 | +3.64% | 785,370 | 352,909,211 |
| 2025-01-03 | 4.73 | 4.75 | 4.36 | 4.39 | -7.19% | 700,101 | 316,239,628 |
| 2025-01-02 | 4.86 | 4.89 | 4.67 | 4.73 | -1.05% | 663,470 | 316,083,737 |
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：