股票概览
11.81
+3.6%
+0.41
11.26
开盘价
12.23
最高价
10.99
最低价
323,647
成交量
数据更新至: 2025-03-25
技术指标
11.31
MA5 (5日均线)
11.10
MA10 (10日均线)
10.72
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 | 12.23 | 10.99 | 11.81 | +3.6% | 323,647 | 377,202,406 |
| 2025-03-24 | 11 | 11.66 | 10.86 | 11.4 | +2.89% | 307,080 | 344,048,771 |
| 2025-03-21 | 11.07 | 11.33 | 10.99 | 11.08 | +0.18% | 177,064 | 198,072,856 |
| 2025-03-20 | 11.07 | 11.27 | 11 | 11.06 | -1.25% | 165,297 | 184,092,449 |
| 2025-03-19 | 10.9 | 11.35 | 10.85 | 11.2 | +2.19% | 252,464 | 281,879,099 |
| 2025-03-18 | 10.91 | 11.09 | 10.8 | 10.96 | +0.37% | 106,373 | 116,036,010 |
| 2025-03-17 | 10.98 | 11.05 | 10.85 | 10.92 | +0.09% | 110,429 | 120,939,681 |
| 2025-03-14 | 10.8 | 11.15 | 10.78 | 10.91 | -0.64% | 171,496 | 186,674,758 |
| 2025-03-13 | 10.62 | 11.4 | 10.56 | 10.98 | +3.29% | 301,141 | 331,101,028 |
| 2025-03-12 | 10.37 | 10.68 | 10.35 | 10.63 | +2.61% | 152,053 | 160,587,892 |
| 2025-03-11 | 10.23 | 10.36 | 10.18 | 10.36 | +0.19% | 63,910 | 65,485,000 |
| 2025-03-10 | 10.25 | 10.38 | 10.22 | 10.34 | +0.39% | 54,562 | 56,319,868 |
| 2025-03-07 | 10.43 | 10.43 | 10.26 | 10.3 | -1.44% | 89,111 | 91,969,171 |
| 2025-03-06 | 10.52 | 10.54 | 10.37 | 10.45 | -0.57% | 109,326 | 113,931,707 |
| 2025-03-05 | 10.55 | 10.7 | 10.39 | 10.51 | -1.04% | 114,193 | 119,799,355 |
| 2025-03-04 | 10.3 | 10.78 | 10.26 | 10.62 | +2.41% | 188,997 | 198,998,843 |
| 2025-03-03 | 10.35 | 10.75 | 10.18 | 10.37 | +0.97% | 176,195 | 184,506,905 |
| 2025-02-28 | 10.11 | 10.59 | 10.06 | 10.27 | +1.58% | 192,086 | 198,748,582 |
| 2025-02-27 | 10.15 | 10.37 | 9.99 | 10.11 | -0.69% | 87,363 | 88,225,824 |
| 2025-02-26 | 10.02 | 10.19 | 10.02 | 10.18 | +1.6% | 65,177 | 65,961,060 |
| 2025-02-25 | 10.1 | 10.2 | 9.99 | 10.02 | -1.18% | 73,210 | 73,814,377 |
| 2025-02-24 | 10.08 | 10.27 | 10.06 | 10.14 | -0.29% | 80,037 | 81,233,810 |
| 2025-02-21 | 10.18 | 10.27 | 10.08 | 10.17 | -0.39% | 66,416 | 67,516,727 |
| 2025-02-20 | 10.22 | 10.24 | 10.07 | 10.21 | -0.1% | 67,726 | 68,833,720 |
| 2025-02-19 | 10.23 | 10.34 | 10.14 | 10.22 | -0.1% | 73,479 | 75,121,565 |
| 2025-02-18 | 10.46 | 10.58 | 10.18 | 10.23 | -2.2% | 84,997 | 88,209,763 |
| 2025-02-17 | 10.2 | 10.55 | 10.14 | 10.46 | +2.15% | 92,114 | 95,566,289 |
| 2025-02-14 | 10.18 | 10.35 | 10.15 | 10.24 | -0.1% | 49,625 | 50,834,867 |
| 2025-02-13 | 10.38 | 10.43 | 10.23 | 10.25 | -1.25% | 65,030 | 66,955,564 |
| 2025-02-12 | 10.15 | 10.53 | 10.06 | 10.38 | +1.67% | 108,744 | 113,055,598 |
| 2025-02-11 | 10.3 | 10.31 | 10.06 | 10.21 | -1.07% | 62,790 | 63,740,518 |
| 2025-02-10 | 10.08 | 10.34 | 10.07 | 10.32 | +2.48% | 71,238 | 72,706,328 |
| 2025-02-07 | 9.96 | 10.17 | 9.92 | 10.07 | +0.9% | 81,334 | 81,826,076 |
| 2025-02-06 | 9.76 | 10 | 9.73 | 9.98 | +1.73% | 69,215 | 68,423,422 |
| 2025-02-05 | 10.05 | 10.06 | 9.75 | 9.81 | -1.7% | 67,674 | 66,525,793 |
| 2025-01-27 | 9.98 | 10.16 | 9.93 | 9.98 | +0.3% | 56,654 | 56,911,990 |
| 2025-01-24 | 9.93 | 9.98 | 9.78 | 9.95 | +0.2% | 55,503 | 54,887,002 |
| 2025-01-23 | 10.02 | 10.18 | 9.93 | 9.93 | +0.3% | 65,140 | 65,674,599 |
| 2025-01-22 | 9.93 | 10.12 | 9.88 | 9.9 | -1.1% | 60,964 | 60,863,151 |
| 2025-01-21 | 10.16 | 10.25 | 9.9 | 10.01 | -1.67% | 86,023 | 86,393,855 |
| 2025-01-20 | 9.97 | 10.3 | 9.9 | 10.18 | +2.83% | 93,460 | 94,652,933 |
| 2025-01-17 | 9.8 | 10.05 | 9.73 | 9.9 | +0.41% | 109,280 | 108,332,355 |
| 2025-01-16 | 9.56 | 9.94 | 9.56 | 9.86 | +2.92% | 116,592 | 113,558,962 |
| 2025-01-15 | 9.5 | 9.72 | 9.39 | 9.58 | +0.84% | 81,792 | 78,225,711 |
| 2025-01-14 | 9.15 | 9.5 | 9.15 | 9.5 | +4.05% | 80,038 | 75,138,978 |
| 2025-01-13 | 9.19 | 9.24 | 8.91 | 9.13 | -0.54% | 55,556 | 50,393,038 |
| 2025-01-10 | 9.63 | 9.64 | 9.17 | 9.18 | -4.67% | 81,839 | 76,796,990 |
| 2025-01-09 | 9.4 | 9.72 | 9.39 | 9.63 | +1.58% | 87,052 | 83,139,178 |
| 2025-01-08 | 9.59 | 9.59 | 9.25 | 9.48 | -2.07% | 102,568 | 96,919,244 |
| 2025-01-07 | 9.58 | 9.68 | 9.35 | 9.68 | +1.36% | 99,533 | 94,593,445 |
| 2025-01-06 | 9.8 | 9.87 | 9.4 | 9.55 | -2.85% | 118,694 | 113,912,228 |
| 2025-01-03 | 10.69 | 10.7 | 9.8 | 9.83 | -9.73% | 213,173 | 217,242,476 |
| 2025-01-02 | 12.16 | 12.16 | 10.89 | 10.89 | -10% | 257,878 | 286,626,494 |
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：