股票概览
11.15
+1.36%
+0.15
11
开盘价
11.23
最高价
10.91
最低价
131,987
成交量
数据更新至: 2025-03-25
技术指标
11.30
MA5 (5日均线)
11.47
MA10 (10日均线)
11.26
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 | 11.23 | 10.91 | 11.15 | +1.36% | 131,987 | 147,086,377 |
| 2025-03-24 | 11.35 | 11.39 | 10.71 | 11 | -2.91% | 254,146 | 279,212,974 |
| 2025-03-21 | 11.45 | 11.57 | 11.27 | 11.33 | -1.73% | 189,921 | 216,619,390 |
| 2025-03-20 | 11.44 | 11.66 | 11.33 | 11.53 | +0.35% | 223,744 | 258,427,412 |
| 2025-03-19 | 11.43 | 11.49 | 11.3 | 11.49 | +0.52% | 169,301 | 193,101,275 |
| 2025-03-18 | 11.53 | 11.66 | 11.4 | 11.43 | -0.7% | 215,543 | 247,832,776 |
| 2025-03-17 | 11.65 | 11.65 | 11.44 | 11.51 | -1.2% | 243,675 | 280,496,941 |
| 2025-03-14 | 11.84 | 11.92 | 11.48 | 11.65 | -1.69% | 334,129 | 387,632,566 |
| 2025-03-13 | 11.8 | 11.95 | 11.48 | 11.85 | +0.59% | 362,430 | 423,676,483 |
| 2025-03-12 | 12.03 | 12.35 | 11.74 | 11.78 | -1.17% | 629,321 | 755,608,697 |
| 2025-03-11 | 11.33 | 11.93 | 11.27 | 11.92 | +3.56% | 499,848 | 585,883,644 |
| 2025-03-10 | 11.32 | 11.61 | 11.28 | 11.51 | +2.49% | 322,983 | 371,340,594 |
| 2025-03-07 | 11.11 | 11.57 | 11.09 | 11.23 | +1.08% | 386,473 | 437,914,874 |
| 2025-03-06 | 10.94 | 11.23 | 10.94 | 11.11 | +1.46% | 276,741 | 307,669,232 |
| 2025-03-05 | 11.02 | 11.27 | 10.9 | 10.95 | -1.26% | 267,836 | 295,212,262 |
| 2025-03-04 | 10.51 | 11.3 | 10.49 | 11.09 | +5.42% | 475,897 | 524,688,827 |
| 2025-03-03 | 10.45 | 10.67 | 10.35 | 10.52 | +0.67% | 142,812 | 150,196,492 |
| 2025-02-28 | 10.65 | 10.7 | 10.43 | 10.45 | -1.97% | 159,097 | 167,806,826 |
| 2025-02-27 | 10.89 | 10.94 | 10.49 | 10.66 | -2.74% | 231,616 | 247,559,407 |
| 2025-02-26 | 10.81 | 11.08 | 10.81 | 10.96 | +0.83% | 223,524 | 245,244,056 |
| 2025-02-25 | 10.7 | 11.06 | 10.68 | 10.87 | +0.37% | 195,799 | 213,926,945 |
| 2025-02-24 | 10.71 | 11.05 | 10.63 | 10.83 | +0.28% | 263,986 | 285,305,531 |
| 2025-02-21 | 10.75 | 10.98 | 10.62 | 10.8 | -0.46% | 320,800 | 346,629,184 |
| 2025-02-20 | 10.48 | 10.88 | 10.41 | 10.85 | +3.53% | 430,168 | 459,235,467 |
| 2025-02-19 | 10 | 10.53 | 9.98 | 10.48 | +5.01% | 326,834 | 337,867,315 |
| 2025-02-18 | 10.27 | 10.29 | 9.97 | 9.98 | -2.63% | 151,698 | 153,688,413 |
| 2025-02-17 | 10.29 | 10.37 | 10.13 | 10.25 | -0.58% | 182,453 | 186,704,908 |
| 2025-02-14 | 10.29 | 10.34 | 10.2 | 10.31 | 0% | 131,513 | 135,266,662 |
| 2025-02-13 | 10.43 | 10.51 | 10.26 | 10.31 | -1.25% | 142,789 | 147,909,631 |
| 2025-02-12 | 10.3 | 10.45 | 10.27 | 10.44 | +0.77% | 139,684 | 145,038,746 |
| 2025-02-11 | 10.55 | 10.63 | 10.31 | 10.36 | -2.63% | 191,144 | 198,383,471 |
| 2025-02-10 | 10.45 | 10.68 | 10.43 | 10.64 | +3% | 294,800 | 311,581,597 |
| 2025-02-07 | 10.37 | 10.49 | 10.21 | 10.33 | -0.67% | 246,544 | 255,816,417 |
| 2025-02-06 | 10.15 | 10.44 | 10.08 | 10.4 | +2.36% | 209,502 | 216,730,342 |
| 2025-02-05 | 10.03 | 10.25 | 9.98 | 10.16 | +1.8% | 141,259 | 143,206,943 |
| 2025-01-27 | 10.08 | 10.19 | 9.91 | 9.98 | -0.89% | 97,415 | 97,743,423 |
| 2025-01-24 | 10.06 | 10.28 | 10.04 | 10.07 | +0.2% | 125,993 | 127,715,452 |
| 2025-01-23 | 10.17 | 10.28 | 10.05 | 10.05 | -0.79% | 126,278 | 128,365,272 |
| 2025-01-22 | 9.99 | 10.19 | 9.83 | 10.13 | +1.1% | 170,993 | 171,818,242 |
| 2025-01-21 | 10.29 | 10.38 | 10 | 10.02 | -2.91% | 180,378 | 181,909,620 |
| 2025-01-20 | 10.39 | 10.39 | 10.18 | 10.32 | +0.39% | 132,198 | 136,032,789 |
| 2025-01-17 | 10.15 | 10.36 | 10.09 | 10.28 | +0.98% | 176,410 | 180,570,387 |
| 2025-01-16 | 10.24 | 10.37 | 10.11 | 10.18 | -0.88% | 167,264 | 171,124,903 |
| 2025-01-15 | 10.3 | 10.36 | 10.1 | 10.27 | -1.06% | 202,612 | 207,306,457 |
| 2025-01-14 | 10.24 | 10.39 | 10.07 | 10.38 | +2.17% | 294,824 | 302,545,652 |
| 2025-01-13 | 9.9 | 10.35 | 9.86 | 10.16 | +1.8% | 278,917 | 283,322,361 |
| 2025-01-10 | 9.98 | 10.43 | 9.89 | 9.98 | +0.1% | 388,960 | 397,298,452 |
| 2025-01-09 | 9.75 | 10.05 | 9.47 | 9.97 | +3.85% | 404,829 | 399,507,151 |
| 2025-01-08 | 9.7 | 9.9 | 9.43 | 9.6 | +2.24% | 393,430 | 382,067,762 |
| 2025-01-07 | 9.03 | 9.39 | 9.01 | 9.39 | +3.99% | 218,878 | 202,632,402 |
| 2025-01-06 | 9.02 | 9.14 | 8.94 | 9.03 | -0.22% | 140,912 | 127,200,861 |
| 2025-01-03 | 9.36 | 9.4 | 9.03 | 9.05 | -3.21% | 195,349 | 179,448,831 |
| 2025-01-02 | 9.75 | 9.78 | 9.24 | 9.35 | -4.2% | 206,525 | 196,460,086 |
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：