股票概览
10.95
0%
0
11
开盘价
11.01
最高价
10.88
最低价
47,566
成交量
数据更新至: 2025-03-25
技术指标
10.99
MA5 (5日均线)
10.97
MA10 (10日均线)
10.82
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 | 11.01 | 10.88 | 10.95 | 0% | 47,566 | 52,001,578 |
| 2025-03-24 | 11.07 | 11.09 | 10.84 | 10.95 | -0.36% | 91,638 | 100,333,681 |
| 2025-03-21 | 10.93 | 11.04 | 10.89 | 10.99 | +0.46% | 90,774 | 99,556,149 |
| 2025-03-20 | 11.18 | 11.18 | 10.91 | 10.94 | -1.71% | 98,942 | 108,701,025 |
| 2025-03-19 | 11.15 | 11.23 | 11.06 | 11.13 | 0% | 117,417 | 130,605,579 |
| 2025-03-18 | 11.11 | 11.2 | 11.02 | 11.13 | +0.36% | 130,083 | 144,805,318 |
| 2025-03-17 | 11 | 11.14 | 10.93 | 11.09 | +1.46% | 180,357 | 199,353,715 |
| 2025-03-14 | 10.85 | 10.95 | 10.76 | 10.93 | +0.83% | 148,766 | 161,675,733 |
| 2025-03-13 | 10.81 | 10.89 | 10.74 | 10.84 | +0.74% | 119,413 | 129,224,480 |
| 2025-03-12 | 10.8 | 10.92 | 10.73 | 10.76 | +0.09% | 138,871 | 150,169,516 |
| 2025-03-11 | 10.54 | 10.8 | 10.47 | 10.75 | +1.42% | 138,241 | 147,856,180 |
| 2025-03-10 | 10.77 | 10.77 | 10.53 | 10.6 | -1.03% | 108,282 | 114,896,210 |
| 2025-03-07 | 10.62 | 10.83 | 10.52 | 10.71 | +0.85% | 149,161 | 159,685,824 |
| 2025-03-06 | 10.68 | 10.69 | 10.49 | 10.62 | +0.38% | 133,549 | 141,089,360 |
| 2025-03-05 | 10.76 | 10.76 | 10.53 | 10.58 | -1.76% | 101,052 | 107,017,381 |
| 2025-03-04 | 10.75 | 10.86 | 10.63 | 10.77 | +0.75% | 174,155 | 186,965,498 |
| 2025-03-03 | 10.32 | 10.76 | 10.32 | 10.69 | +3.38% | 244,616 | 259,408,594 |
| 2025-02-28 | 10.87 | 10.88 | 10.29 | 10.34 | -3.99% | 283,471 | 296,409,690 |
| 2025-02-27 | 10.82 | 10.87 | 10.7 | 10.77 | -0.37% | 141,466 | 152,318,842 |
| 2025-02-26 | 10.82 | 10.86 | 10.67 | 10.81 | +0.46% | 151,649 | 162,943,214 |
| 2025-02-25 | 10.89 | 10.89 | 10.72 | 10.76 | -1.65% | 105,512 | 114,017,266 |
| 2025-02-24 | 11.05 | 11.1 | 10.91 | 10.94 | -0.55% | 110,542 | 121,743,477 |
| 2025-02-21 | 11.14 | 11.22 | 10.95 | 11 | -1.26% | 125,958 | 139,147,315 |
| 2025-02-20 | 11.14 | 11.2 | 11.07 | 11.14 | 0% | 83,297 | 92,854,869 |
| 2025-02-19 | 11.17 | 11.28 | 11.13 | 11.14 | -0.45% | 93,251 | 104,266,286 |
| 2025-02-18 | 11.3 | 11.41 | 11.14 | 11.19 | -0.89% | 97,164 | 109,601,449 |
| 2025-02-17 | 11.15 | 11.32 | 11.06 | 11.29 | +1.26% | 130,840 | 146,918,433 |
| 2025-02-14 | 11.2 | 11.26 | 11.08 | 11.15 | -0.36% | 99,367 | 110,624,107 |
| 2025-02-13 | 11.41 | 11.43 | 11.16 | 11.19 | -2.1% | 124,325 | 139,775,996 |
| 2025-02-12 | 11.6 | 11.68 | 11.39 | 11.43 | -1.8% | 121,816 | 139,652,294 |
| 2025-02-11 | 11.28 | 11.8 | 11.28 | 11.64 | +3.28% | 188,763 | 218,504,365 |
| 2025-02-10 | 11.42 | 11.55 | 11.18 | 11.27 | -1.31% | 158,466 | 179,361,515 |
| 2025-02-07 | 11.45 | 11.56 | 11.3 | 11.42 | -0.26% | 127,867 | 146,472,796 |
| 2025-02-06 | 11.3 | 11.45 | 11.23 | 11.45 | 0% | 136,217 | 154,811,053 |
| 2025-02-05 | 11.9 | 11.93 | 11.37 | 11.45 | -2.39% | 200,738 | 231,580,514 |
| 2025-01-27 | 11.58 | 11.84 | 11.54 | 11.73 | +0.86% | 114,792 | 134,569,695 |
| 2025-01-24 | 11.59 | 11.85 | 11.54 | 11.63 | -0.26% | 107,259 | 124,878,580 |
| 2025-01-23 | 11.73 | 11.83 | 11.62 | 11.66 | -0.51% | 84,543 | 98,960,346 |
| 2025-01-22 | 11.6 | 11.77 | 11.49 | 11.72 | +0.17% | 70,941 | 82,602,999 |
| 2025-01-21 | 11.65 | 11.78 | 11.48 | 11.7 | +0.17% | 75,697 | 87,905,667 |
| 2025-01-20 | 11.74 | 11.95 | 11.56 | 11.68 | -1.02% | 88,442 | 103,315,704 |
| 2025-01-17 | 11.52 | 11.83 | 11.52 | 11.8 | +1.72% | 81,107 | 94,813,759 |
| 2025-01-16 | 11.77 | 11.95 | 11.55 | 11.6 | -0.51% | 99,957 | 117,218,795 |
| 2025-01-15 | 12.05 | 12.2 | 11.62 | 11.66 | -3.4% | 118,542 | 140,919,202 |
| 2025-01-14 | 11.53 | 12.07 | 11.46 | 12.07 | +3.78% | 110,954 | 131,493,762 |
| 2025-01-13 | 11.57 | 11.85 | 11.51 | 11.63 | -0.17% | 94,386 | 110,051,354 |
| 2025-01-10 | 11.45 | 11.9 | 11.41 | 11.65 | +1.92% | 100,563 | 117,484,468 |
| 2025-01-09 | 11.31 | 11.54 | 11.17 | 11.43 | +0.7% | 79,564 | 90,840,150 |
| 2025-01-08 | 11.52 | 11.55 | 11.08 | 11.35 | -2.07% | 90,625 | 102,416,153 |
| 2025-01-07 | 11.5 | 11.7 | 11.42 | 11.59 | +0.35% | 111,735 | 129,619,533 |
| 2025-01-06 | 11.79 | 11.88 | 11.41 | 11.55 | -2.12% | 119,467 | 139,076,668 |
| 2025-01-03 | 12.17 | 12.3 | 11.72 | 11.8 | -2.16% | 144,867 | 173,888,126 |
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：