股票概览
11.35
+0.44%
+0.05
11.33
开盘价
11.48
最高价
11.26
最低价
149,395
成交量
数据更新至: 2025-03-25
技术指标
11.45
MA5 (5日均线)
11.70
MA10 (10日均线)
11.54
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 | 11.48 | 11.26 | 11.35 | +0.44% | 149,395 | 169,680,733 |
| 2025-03-24 | 11.32 | 11.39 | 11.11 | 11.3 | -0.18% | 264,346 | 297,086,960 |
| 2025-03-21 | 11.57 | 11.6 | 11.23 | 11.32 | -2.41% | 290,706 | 331,298,590 |
| 2025-03-20 | 11.69 | 11.72 | 11.58 | 11.6 | -0.85% | 207,996 | 242,253,271 |
| 2025-03-19 | 11.8 | 11.82 | 11.58 | 11.7 | -1.18% | 368,692 | 430,161,740 |
| 2025-03-18 | 11.82 | 11.99 | 11.81 | 11.84 | +0.08% | 342,474 | 407,449,328 |
| 2025-03-17 | 12 | 12.01 | 11.79 | 11.83 | -1.33% | 302,100 | 358,249,904 |
| 2025-03-14 | 12.08 | 12.18 | 11.85 | 11.99 | -0.08% | 466,272 | 557,549,712 |
| 2025-03-13 | 12.12 | 12.25 | 11.79 | 12 | -0.83% | 458,496 | 546,698,689 |
| 2025-03-12 | 12.2 | 12.3 | 12.05 | 12.1 | -0.74% | 583,437 | 708,924,929 |
| 2025-03-11 | 11.5 | 12.19 | 11.45 | 12.19 | +5.09% | 940,397 | 1,123,719,546 |
| 2025-03-10 | 11.55 | 11.67 | 11.46 | 11.6 | +1.05% | 499,891 | 579,015,882 |
| 2025-03-07 | 11.25 | 11.64 | 11.23 | 11.48 | +1.41% | 534,752 | 614,003,829 |
| 2025-03-06 | 11.28 | 11.38 | 11.25 | 11.32 | +0.62% | 351,602 | 397,558,960 |
| 2025-03-05 | 11.5 | 11.5 | 11.07 | 11.25 | -1.92% | 474,783 | 532,385,651 |
| 2025-03-04 | 11.31 | 11.7 | 11.15 | 11.47 | +1.77% | 704,664 | 805,692,972 |
| 2025-03-03 | 11.11 | 11.5 | 11.11 | 11.27 | +3.49% | 634,263 | 720,951,908 |
| 2025-02-28 | 11.01 | 11.1 | 10.86 | 10.89 | -1.71% | 276,154 | 302,935,432 |
| 2025-02-27 | 11.24 | 11.47 | 10.92 | 11.08 | -0.45% | 322,180 | 358,857,184 |
| 2025-02-26 | 11 | 11.25 | 10.99 | 11.13 | +0.63% | 269,287 | 300,281,131 |
| 2025-02-25 | 11.07 | 11.25 | 10.98 | 11.06 | -0.72% | 247,115 | 274,175,443 |
| 2025-02-24 | 11.18 | 11.33 | 11.03 | 11.14 | -0.36% | 283,551 | 317,182,957 |
| 2025-02-21 | 11.23 | 11.32 | 11.1 | 11.18 | -0.45% | 258,211 | 288,544,467 |
| 2025-02-20 | 11.28 | 11.58 | 11.16 | 11.23 | +1.63% | 578,627 | 658,454,134 |
| 2025-02-19 | 10.64 | 11.05 | 10.62 | 11.05 | +3.46% | 305,790 | 333,704,341 |
| 2025-02-18 | 10.98 | 10.98 | 10.63 | 10.68 | -2.73% | 255,630 | 276,183,837 |
| 2025-02-17 | 11.17 | 11.19 | 10.9 | 10.98 | -1.44% | 262,795 | 288,921,947 |
| 2025-02-14 | 11.18 | 11.26 | 11.07 | 11.14 | -0.18% | 193,292 | 215,384,941 |
| 2025-02-13 | 11.3 | 11.41 | 11.14 | 11.16 | -1.24% | 252,580 | 283,508,250 |
| 2025-02-12 | 11.17 | 11.33 | 11.13 | 11.3 | +0.62% | 260,561 | 292,848,010 |
| 2025-02-11 | 11.33 | 11.44 | 11.18 | 11.23 | -0.44% | 314,890 | 355,042,151 |
| 2025-02-10 | 11.33 | 11.37 | 11.15 | 11.28 | -0.53% | 256,739 | 288,868,552 |
| 2025-02-07 | 11.25 | 11.48 | 11.22 | 11.34 | -0.53% | 418,595 | 475,953,284 |
| 2025-02-06 | 10.85 | 11.59 | 10.82 | 11.4 | +4.68% | 514,855 | 577,408,213 |
| 2025-02-05 | 10.88 | 11.04 | 10.8 | 10.89 | +2.16% | 242,075 | 263,946,569 |
| 2025-01-27 | 10.88 | 10.98 | 10.63 | 10.66 | -2.11% | 189,855 | 204,217,671 |
| 2025-01-24 | 10.73 | 10.92 | 10.71 | 10.89 | +1.4% | 201,700 | 218,525,532 |
| 2025-01-23 | 10.82 | 11.14 | 10.74 | 10.74 | +0.09% | 308,109 | 337,241,574 |
| 2025-01-22 | 10.74 | 10.85 | 10.69 | 10.73 | -0.46% | 162,003 | 174,218,935 |
| 2025-01-21 | 10.95 | 11 | 10.66 | 10.78 | -1.28% | 230,923 | 248,452,945 |
| 2025-01-20 | 11.1 | 11.15 | 10.88 | 10.92 | -1.71% | 274,964 | 301,407,249 |
| 2025-01-17 | 11.2 | 11.2 | 10.92 | 11.11 | -0.54% | 344,020 | 380,633,478 |
| 2025-01-16 | 11.12 | 11.45 | 11.03 | 11.17 | +1.27% | 491,616 | 551,753,482 |
| 2025-01-15 | 11 | 11.34 | 10.81 | 11.03 | -0.27% | 445,205 | 489,968,954 |
| 2025-01-14 | 10.4 | 11.09 | 10.29 | 11.06 | +6.04% | 586,382 | 630,575,791 |
| 2025-01-13 | 10.23 | 10.63 | 10.15 | 10.43 | +1.07% | 388,637 | 404,776,719 |
| 2025-01-10 | 10.35 | 10.62 | 10.24 | 10.32 | +0.39% | 299,882 | 311,370,156 |
| 2025-01-09 | 10.08 | 10.43 | 10.04 | 10.28 | +1.48% | 238,362 | 245,663,137 |
| 2025-01-08 | 10.31 | 10.38 | 9.9 | 10.13 | -2.69% | 284,211 | 287,119,559 |
| 2025-01-07 | 10.29 | 10.7 | 10.11 | 10.41 | +1.17% | 316,170 | 329,729,388 |
| 2025-01-06 | 9.95 | 10.54 | 9.91 | 10.29 | +3.21% | 388,131 | 399,096,467 |
| 2025-01-03 | 10.1 | 10.35 | 9.95 | 9.97 | -0.99% | 268,624 | 272,381,889 |
| 2025-01-02 | 10.3 | 10.38 | 9.97 | 10.07 | -2.04% | 203,057 | 206,884,657 |
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：