股票概览
11.68
+3.09%
+0.35
11.33
开盘价
11.97
最高价
11.25
最低价
116,718
成交量
数据更新至: 2025-03-25
技术指标
11.75
MA5 (5日均线)
11.83
MA10 (10日均线)
11.41
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 | 11.33 | 11.97 | 11.25 | 11.68 | +3.09% | 116,718 | 136,255,288 |
| 2025-03-24 | 11.89 | 11.89 | 11.05 | 11.33 | -4.71% | 160,168 | 183,270,030 |
| 2025-03-21 | 11.9 | 12.04 | 11.79 | 11.89 | -0.34% | 98,891 | 117,691,803 |
| 2025-03-20 | 11.9 | 12.05 | 11.82 | 11.93 | +0.17% | 95,257 | 113,784,482 |
| 2025-03-19 | 11.87 | 11.96 | 11.76 | 11.91 | +1.1% | 84,764 | 100,580,142 |
| 2025-03-18 | 11.91 | 11.93 | 11.67 | 11.78 | -0.84% | 100,305 | 118,215,014 |
| 2025-03-17 | 11.86 | 12.2 | 11.74 | 11.88 | +0.08% | 137,028 | 163,988,664 |
| 2025-03-14 | 12.12 | 12.17 | 11.78 | 11.87 | -1.33% | 124,652 | 148,434,751 |
| 2025-03-13 | 12.02 | 12.15 | 11.67 | 12.03 | +0.5% | 154,623 | 184,407,376 |
| 2025-03-12 | 12.23 | 12.39 | 11.92 | 11.97 | -1.07% | 163,805 | 198,108,749 |
| 2025-03-11 | 11.68 | 12.21 | 11.63 | 12.1 | +2.98% | 230,940 | 276,948,907 |
| 2025-03-10 | 11.58 | 12.17 | 11.58 | 11.75 | +0.43% | 189,841 | 225,792,290 |
| 2025-03-07 | 11.8 | 12.26 | 11.6 | 11.7 | +0.17% | 327,785 | 390,137,392 |
| 2025-03-06 | 11.5 | 11.93 | 11.23 | 11.68 | +2.1% | 414,436 | 480,410,186 |
| 2025-03-05 | 10.38 | 11.44 | 10.28 | 11.44 | +10% | 374,607 | 413,670,641 |
| 2025-03-04 | 10.08 | 10.4 | 10.02 | 10.4 | +3.9% | 105,789 | 108,678,758 |
| 2025-03-03 | 9.99 | 10.19 | 9.93 | 10.01 | +0.81% | 84,492 | 85,198,493 |
| 2025-02-28 | 10.25 | 10.29 | 9.91 | 9.93 | -3.12% | 101,436 | 102,060,886 |
| 2025-02-27 | 10.61 | 10.63 | 10.17 | 10.25 | -3.39% | 107,168 | 110,928,471 |
| 2025-02-26 | 10.65 | 10.74 | 10.45 | 10.61 | 0% | 106,729 | 112,795,435 |
| 2025-02-25 | 10.61 | 10.77 | 10.55 | 10.61 | -0.93% | 97,667 | 104,105,936 |
| 2025-02-24 | 10.86 | 10.92 | 10.67 | 10.71 | -1.56% | 83,548 | 89,968,043 |
| 2025-02-21 | 10.93 | 11 | 10.78 | 10.88 | -0.46% | 62,982 | 68,633,303 |
| 2025-02-20 | 10.67 | 11 | 10.63 | 10.93 | +2.73% | 92,218 | 100,225,358 |
| 2025-02-19 | 10.48 | 10.71 | 10.46 | 10.64 | +1.72% | 60,377 | 63,857,677 |
| 2025-02-18 | 10.85 | 10.91 | 10.43 | 10.46 | -3.86% | 77,472 | 82,452,295 |
| 2025-02-17 | 10.83 | 11.02 | 10.76 | 10.88 | +0.18% | 74,825 | 81,391,653 |
| 2025-02-14 | 10.83 | 10.88 | 10.71 | 10.86 | +0.18% | 45,285 | 48,970,936 |
| 2025-02-13 | 11.1 | 11.2 | 10.84 | 10.84 | -2.61% | 58,686 | 64,379,507 |
| 2025-02-12 | 11 | 11.14 | 10.94 | 11.13 | +1% | 68,331 | 75,483,571 |
| 2025-02-11 | 10.97 | 11.1 | 10.86 | 11.02 | +0.27% | 85,212 | 93,646,457 |
| 2025-02-10 | 10.82 | 11.19 | 10.8 | 10.99 | +1.57% | 79,004 | 86,903,172 |
| 2025-02-07 | 10.79 | 10.95 | 10.68 | 10.82 | -0.37% | 77,453 | 83,885,796 |
| 2025-02-06 | 10.68 | 10.9 | 10.63 | 10.86 | +1.21% | 79,998 | 86,416,764 |
| 2025-02-05 | 10.26 | 10.8 | 10.14 | 10.73 | +5.92% | 133,546 | 141,888,419 |
| 2025-01-27 | 10.22 | 10.3 | 10.09 | 10.13 | -0.98% | 29,473 | 29,999,618 |
| 2025-01-24 | 10.16 | 10.25 | 10.01 | 10.23 | +0.69% | 43,989 | 44,525,163 |
| 2025-01-23 | 10.43 | 10.46 | 10.16 | 10.16 | -1.93% | 71,106 | 73,478,604 |
| 2025-01-22 | 10.51 | 10.57 | 10.24 | 10.36 | -2.17% | 44,887 | 46,411,525 |
| 2025-01-21 | 10.5 | 10.61 | 10.25 | 10.59 | +0.86% | 54,920 | 57,354,696 |
| 2025-01-20 | 10.5 | 10.57 | 10.32 | 10.5 | +0.96% | 36,555 | 38,272,264 |
| 2025-01-17 | 10.48 | 10.48 | 10.2 | 10.4 | -0.95% | 47,647 | 49,329,517 |
| 2025-01-16 | 10.51 | 10.64 | 10.4 | 10.5 | -0.1% | 40,185 | 42,363,785 |
| 2025-01-15 | 10.69 | 10.76 | 10.48 | 10.51 | -1.68% | 47,329 | 50,229,074 |
| 2025-01-14 | 10.46 | 10.73 | 10.44 | 10.69 | +2.2% | 57,392 | 61,120,641 |
| 2025-01-13 | 10.31 | 10.51 | 10.1 | 10.46 | -0.48% | 54,951 | 56,912,214 |
| 2025-01-10 | 10.59 | 10.67 | 10.4 | 10.51 | -0.94% | 58,079 | 61,213,048 |
| 2025-01-09 | 10.27 | 10.95 | 10.2 | 10.61 | +3.21% | 106,276 | 113,111,318 |
| 2025-01-08 | 10.18 | 10.44 | 9.94 | 10.28 | +0.88% | 64,597 | 65,696,037 |
| 2025-01-07 | 9.91 | 10.25 | 9.86 | 10.19 | +2.83% | 45,022 | 45,123,219 |
| 2025-01-06 | 9.86 | 10.11 | 9.6 | 9.91 | +0.51% | 49,994 | 49,624,501 |
| 2025-01-03 | 10.25 | 10.33 | 9.83 | 9.86 | -3.71% | 72,083 | 72,174,671 |
| 2025-01-02 | 10.53 | 10.64 | 10.15 | 10.24 | -2.48% | 72,161 | 75,068,370 |
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：