股票概览
11.36
+0.26%
+0.03
11.26
开盘价
11.47
最高价
11.23
最低价
93,265
成交量
数据更新至: 2025-03-25
技术指标
11.64
MA5 (5日均线)
11.89
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 | 11.26 | 11.47 | 11.23 | 11.36 | +0.26% | 93,265 | 105,953,785 |
| 2025-03-24 | 11.84 | 11.86 | 11.11 | 11.33 | -3.74% | 314,704 | 358,033,766 |
| 2025-03-21 | 11.77 | 12.04 | 11.69 | 11.77 | -0.42% | 223,383 | 264,207,576 |
| 2025-03-20 | 11.88 | 12.02 | 11.71 | 11.82 | -0.76% | 181,614 | 215,550,109 |
| 2025-03-19 | 11.97 | 12.1 | 11.85 | 11.91 | -0.5% | 171,771 | 205,501,484 |
| 2025-03-18 | 11.9 | 12.12 | 11.86 | 11.97 | +0.42% | 193,518 | 232,284,525 |
| 2025-03-17 | 12.4 | 12.49 | 11.9 | 11.92 | -3.09% | 344,386 | 416,172,196 |
| 2025-03-14 | 12.5 | 12.54 | 12.05 | 12.3 | -1.05% | 355,552 | 436,034,199 |
| 2025-03-13 | 12.09 | 12.5 | 11.92 | 12.43 | +2.81% | 406,062 | 494,653,743 |
| 2025-03-12 | 12.25 | 12.38 | 12 | 12.09 | -1.23% | 385,564 | 466,971,153 |
| 2025-03-11 | 11.5 | 12.36 | 11.46 | 12.24 | +4.26% | 586,056 | 708,556,333 |
| 2025-03-10 | 11.2 | 11.85 | 11.17 | 11.74 | +4.45% | 457,371 | 528,901,894 |
| 2025-03-07 | 11.2 | 11.65 | 11.11 | 11.24 | +0.45% | 425,287 | 482,431,464 |
| 2025-03-06 | 11.19 | 11.32 | 11.15 | 11.19 | +0.72% | 265,474 | 297,768,035 |
| 2025-03-05 | 11.16 | 11.43 | 11.06 | 11.11 | -1.94% | 265,407 | 296,532,624 |
| 2025-03-04 | 10.59 | 11.48 | 10.55 | 11.33 | +6.48% | 393,561 | 434,811,935 |
| 2025-03-03 | 10.55 | 10.87 | 10.54 | 10.64 | +0.66% | 185,017 | 198,170,239 |
| 2025-02-28 | 10.67 | 10.95 | 10.55 | 10.57 | -1.49% | 257,039 | 275,893,883 |
| 2025-02-27 | 11 | 11 | 10.56 | 10.73 | -2.72% | 272,296 | 292,693,781 |
| 2025-02-26 | 10.16 | 11.2 | 10.16 | 11.03 | +8.14% | 513,443 | 554,104,751 |
| 2025-02-25 | 10.24 | 10.37 | 10.15 | 10.2 | -1.64% | 159,885 | 164,029,887 |
| 2025-02-24 | 10.41 | 10.5 | 10.28 | 10.37 | -0.48% | 165,329 | 171,469,173 |
| 2025-02-21 | 10.43 | 10.51 | 10.34 | 10.42 | -0.29% | 140,370 | 146,263,546 |
| 2025-02-20 | 10.51 | 10.55 | 10.32 | 10.45 | -0.57% | 133,167 | 138,898,124 |
| 2025-02-19 | 10.18 | 10.52 | 10.18 | 10.51 | +2.84% | 142,297 | 147,978,344 |
| 2025-02-18 | 10.49 | 10.53 | 10.17 | 10.22 | -2.67% | 145,393 | 150,491,578 |
| 2025-02-17 | 10.5 | 10.56 | 10.43 | 10.5 | -0.1% | 99,828 | 104,828,420 |
| 2025-02-14 | 10.48 | 10.54 | 10.42 | 10.51 | +0.29% | 114,824 | 120,186,652 |
| 2025-02-13 | 10.68 | 10.7 | 10.48 | 10.48 | -1.69% | 136,296 | 144,094,180 |
| 2025-02-12 | 10.62 | 10.7 | 10.53 | 10.66 | +0.09% | 105,486 | 111,964,938 |
| 2025-02-11 | 10.75 | 10.76 | 10.56 | 10.65 | -1.11% | 103,687 | 110,281,326 |
| 2025-02-10 | 10.56 | 10.83 | 10.56 | 10.77 | +1.7% | 168,445 | 180,551,152 |
| 2025-02-07 | 10.65 | 10.8 | 10.48 | 10.59 | -0.47% | 179,302 | 191,139,113 |
| 2025-02-06 | 10.31 | 10.68 | 10.25 | 10.64 | +2.9% | 130,818 | 137,754,078 |
| 2025-02-05 | 10.2 | 10.53 | 10.15 | 10.34 | +1.57% | 134,852 | 139,660,180 |
| 2025-01-27 | 10.23 | 10.31 | 10.05 | 10.18 | -0.29% | 113,509 | 115,364,274 |
| 2025-01-24 | 9.96 | 10.33 | 9.9 | 10.21 | +2.51% | 171,027 | 173,491,311 |
| 2025-01-23 | 10.04 | 10.2 | 9.96 | 9.96 | -0.1% | 129,757 | 130,908,777 |
| 2025-01-22 | 10.01 | 10.01 | 9.87 | 9.97 | -0.8% | 83,680 | 83,179,961 |
| 2025-01-21 | 10.1 | 10.12 | 9.92 | 10.05 | -0.2% | 75,695 | 75,786,320 |
| 2025-01-20 | 10.1 | 10.22 | 10.04 | 10.07 | +0.3% | 84,392 | 85,228,797 |
| 2025-01-17 | 9.98 | 10.1 | 9.94 | 10.04 | +0.1% | 90,211 | 90,426,971 |
| 2025-01-16 | 9.94 | 10.17 | 9.93 | 10.03 | +0.91% | 131,246 | 131,657,304 |
| 2025-01-15 | 10.14 | 10.14 | 9.86 | 9.94 | -1.88% | 143,289 | 142,600,899 |
| 2025-01-14 | 9.8 | 10.17 | 9.76 | 10.13 | +4% | 224,968 | 225,474,369 |
| 2025-01-13 | 9.5 | 9.82 | 9.46 | 9.74 | +1.56% | 126,759 | 122,493,540 |
| 2025-01-10 | 9.94 | 10.11 | 9.58 | 9.59 | -3.62% | 220,819 | 216,476,612 |
| 2025-01-09 | 9.95 | 10.07 | 9.86 | 9.95 | -0.6% | 156,639 | 155,953,186 |
| 2025-01-08 | 10.11 | 10.11 | 9.72 | 10.01 | -1.28% | 178,748 | 177,640,216 |
| 2025-01-07 | 10.1 | 10.15 | 9.96 | 10.14 | +0.5% | 173,520 | 174,554,054 |
| 2025-01-06 | 10.41 | 10.41 | 10.03 | 10.09 | -2.42% | 162,549 | 165,166,431 |
| 2025-01-03 | 10.77 | 10.8 | 10.24 | 10.34 | -3.9% | 177,116 | 185,791,763 |
| 2025-01-02 | 11.25 | 11.31 | 10.67 | 10.76 | -4.69% | 201,056 | 220,391,433 |
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：