股票概览
11.14
+2.2%
+0.24
10.8
开盘价
11.27
最高价
10.8
最低价
356,706
成交量
数据更新至: 2025-03-25
技术指标
10.78
MA5 (5日均线)
10.65
MA10 (10日均线)
10.40
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 | 11.27 | 10.8 | 11.14 | +2.2% | 356,706 | 396,502,170 |
| 2025-03-24 | 10.72 | 11.17 | 10.7 | 10.9 | +2.25% | 515,881 | 565,264,859 |
| 2025-03-21 | 10.58 | 10.7 | 10.5 | 10.66 | +0.38% | 177,381 | 188,079,221 |
| 2025-03-20 | 10.58 | 10.74 | 10.56 | 10.62 | +0.28% | 205,893 | 219,426,634 |
| 2025-03-19 | 10.57 | 10.62 | 10.49 | 10.59 | +0.09% | 138,856 | 146,513,858 |
| 2025-03-18 | 10.62 | 10.66 | 10.51 | 10.58 | -0.38% | 174,492 | 184,482,480 |
| 2025-03-17 | 10.71 | 10.79 | 10.6 | 10.62 | -0.19% | 249,595 | 266,826,588 |
| 2025-03-14 | 10.42 | 10.69 | 10.38 | 10.64 | +2.31% | 286,146 | 301,840,677 |
| 2025-03-13 | 10.28 | 10.42 | 10.28 | 10.4 | +0.97% | 150,028 | 155,066,147 |
| 2025-03-12 | 10.31 | 10.46 | 10.29 | 10.3 | -0.29% | 175,729 | 181,970,448 |
| 2025-03-11 | 10.13 | 10.34 | 10.12 | 10.33 | +1.27% | 194,142 | 198,806,198 |
| 2025-03-10 | 10.15 | 10.23 | 10.13 | 10.2 | +0.1% | 110,017 | 112,004,718 |
| 2025-03-07 | 10.19 | 10.3 | 10.13 | 10.19 | -0.2% | 164,500 | 167,921,192 |
| 2025-03-06 | 10.15 | 10.21 | 10.1 | 10.21 | +0.79% | 151,023 | 153,494,093 |
| 2025-03-05 | 10.16 | 10.18 | 10.03 | 10.13 | -0.2% | 99,780 | 100,671,953 |
| 2025-03-04 | 10.02 | 10.17 | 10.02 | 10.15 | +0.59% | 104,109 | 105,342,457 |
| 2025-03-03 | 10.12 | 10.34 | 10.08 | 10.09 | -1.08% | 212,407 | 216,810,397 |
| 2025-02-28 | 10.05 | 10.5 | 10.03 | 10.2 | +1.09% | 307,382 | 314,914,525 |
| 2025-02-27 | 10.04 | 10.14 | 10 | 10.09 | +0.5% | 139,149 | 140,143,995 |
| 2025-02-26 | 10.03 | 10.1 | 10 | 10.04 | +0.1% | 125,191 | 125,604,124 |
| 2025-02-25 | 10.1 | 10.14 | 10 | 10.03 | -1.28% | 102,932 | 103,655,051 |
| 2025-02-24 | 9.95 | 10.32 | 9.91 | 10.16 | +2.11% | 201,982 | 204,376,187 |
| 2025-02-21 | 9.83 | 9.98 | 9.79 | 9.95 | +1.12% | 145,895 | 144,153,730 |
| 2025-02-20 | 9.78 | 9.86 | 9.72 | 9.84 | +0.72% | 94,128 | 92,350,022 |
| 2025-02-19 | 9.79 | 9.8 | 9.72 | 9.77 | +0.1% | 102,046 | 99,665,973 |
| 2025-02-18 | 9.98 | 9.99 | 9.72 | 9.76 | -2.4% | 160,134 | 157,911,794 |
| 2025-02-17 | 10.04 | 10.09 | 9.98 | 10 | -0.4% | 114,839 | 115,050,490 |
| 2025-02-14 | 10.07 | 10.11 | 10.02 | 10.04 | -0.69% | 98,245 | 98,794,215 |
| 2025-02-13 | 10.09 | 10.15 | 10.04 | 10.11 | +0.2% | 118,724 | 119,976,536 |
| 2025-02-12 | 10.06 | 10.13 | 10.03 | 10.09 | +0.3% | 87,235 | 87,882,223 |
| 2025-02-11 | 10.15 | 10.17 | 10.03 | 10.06 | -0.59% | 101,913 | 102,643,861 |
| 2025-02-10 | 10.02 | 10.13 | 10.02 | 10.12 | +1% | 143,459 | 144,724,179 |
| 2025-02-07 | 9.98 | 10.09 | 9.93 | 10.02 | +0.4% | 145,108 | 145,354,500 |
| 2025-02-06 | 9.9 | 10 | 9.84 | 9.98 | +0.71% | 106,972 | 106,204,272 |
| 2025-02-05 | 10.11 | 10.11 | 9.88 | 9.91 | -1.39% | 115,426 | 115,031,881 |
| 2025-01-27 | 10.07 | 10.17 | 10.04 | 10.05 | -0.1% | 113,362 | 114,595,503 |
| 2025-01-24 | 10.04 | 10.09 | 9.98 | 10.06 | +0.2% | 122,054 | 122,376,135 |
| 2025-01-23 | 10.1 | 10.19 | 10.03 | 10.04 | +0.5% | 116,937 | 118,095,309 |
| 2025-01-22 | 10.12 | 10.21 | 9.95 | 9.99 | -1.48% | 132,722 | 133,512,178 |
| 2025-01-21 | 10.18 | 10.56 | 10.1 | 10.14 | -1.36% | 244,637 | 250,308,037 |
| 2025-01-20 | 9.92 | 10.84 | 9.92 | 10.28 | +4.37% | 447,695 | 468,134,212 |
| 2025-01-17 | 9.8 | 9.95 | 9.73 | 9.85 | +0.2% | 96,174 | 94,945,391 |
| 2025-01-16 | 9.7 | 9.93 | 9.7 | 9.83 | +1.34% | 141,865 | 139,441,801 |
| 2025-01-15 | 9.71 | 9.85 | 9.67 | 9.7 | -0.31% | 141,770 | 138,240,512 |
| 2025-01-14 | 9.54 | 9.73 | 9.52 | 9.73 | +3.29% | 153,026 | 147,176,045 |
| 2025-01-13 | 9.25 | 9.43 | 9.24 | 9.42 | +0.86% | 77,838 | 72,831,377 |
| 2025-01-10 | 9.53 | 9.54 | 9.34 | 9.34 | -1.99% | 94,845 | 89,406,333 |
| 2025-01-09 | 9.53 | 9.61 | 9.49 | 9.53 | -0.52% | 86,932 | 83,005,256 |
| 2025-01-08 | 9.65 | 9.66 | 9.44 | 9.58 | -1.14% | 126,833 | 121,145,468 |
| 2025-01-07 | 9.65 | 9.73 | 9.56 | 9.69 | +0.41% | 116,242 | 112,147,043 |
| 2025-01-06 | 9.78 | 9.81 | 9.58 | 9.65 | -1.33% | 152,591 | 147,634,241 |
| 2025-01-03 | 10.09 | 10.12 | 9.75 | 9.78 | -2.98% | 205,980 | 203,858,929 |
| 2025-01-02 | 10.14 | 10.37 | 9.99 | 10.08 | -0.59% | 187,917 | 191,432,694 |
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：