股票概览
11.17
-4.12%
-0.48
11.63
开盘价
11.63
最高价
10.99
最低价
94,747
成交量
数据更新至: 2025-03-25
技术指标
11.86
MA5 (5日均线)
12.92
MA10 (10日均线)
11.51
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 | 11.63 | 11.63 | 10.99 | 11.17 | -4.12% | 94,747 | 106,469,099 |
| 2025-03-24 | 12.04 | 12.28 | 11.39 | 11.65 | -3.48% | 134,488 | 160,403,760 |
| 2025-03-21 | 12.01 | 12.19 | 11.74 | 12.07 | +0.58% | 150,993 | 181,337,656 |
| 2025-03-20 | 12.42 | 12.47 | 11.98 | 12 | -3.23% | 168,087 | 203,451,159 |
| 2025-03-19 | 12.37 | 12.61 | 12.24 | 12.4 | -1.27% | 160,352 | 198,212,048 |
| 2025-03-18 | 12.9 | 13 | 12.44 | 12.56 | -2.1% | 244,964 | 309,817,566 |
| 2025-03-17 | 13.52 | 13.6 | 12.83 | 12.83 | -10.03% | 350,625 | 457,981,104 |
| 2025-03-14 | 14.5 | 15.03 | 14.26 | 14.26 | -9.97% | 469,889 | 678,123,668 |
| 2025-03-13 | 15.84 | 15.84 | 13.58 | 15.84 | +10% | 661,058 | 990,981,769 |
| 2025-03-12 | 14.4 | 14.4 | 14.4 | 14.4 | +10.01% | 8,452 | 12,170,880 |
| 2025-03-11 | 13.09 | 13.09 | 13.09 | 13.09 | +10% | 15,489 | 20,274,996 |
| 2025-03-10 | 11.9 | 11.9 | 11.9 | 11.9 | +9.98% | 9,529 | 11,339,046 |
| 2025-02-21 | 10.01 | 10.86 | 9.9 | 10.82 | +7.98% | 151,019 | 157,585,226 |
| 2025-02-20 | 9.78 | 10.28 | 9.78 | 10.02 | +1.21% | 120,676 | 121,380,316 |
| 2025-02-19 | 9.31 | 10.02 | 9.31 | 9.9 | +6.34% | 175,709 | 171,944,309 |
| 2025-02-18 | 9.37 | 9.71 | 9.29 | 9.31 | -1.59% | 176,789 | 167,217,447 |
| 2025-02-17 | 10.3 | 10.3 | 8.88 | 9.46 | +0.53% | 270,796 | 256,055,745 |
| 2025-02-14 | 8.47 | 9.41 | 8.47 | 9.41 | +10.06% | 104,919 | 95,932,236 |
| 2025-02-13 | 8.49 | 8.61 | 8.3 | 8.55 | +0.94% | 117,257 | 99,357,511 |
| 2025-02-12 | 8.34 | 8.54 | 8.2 | 8.47 | -1.17% | 111,633 | 93,769,067 |
| 2025-02-11 | 8.1 | 8.75 | 7.98 | 8.57 | +5.54% | 232,679 | 197,202,148 |
| 2025-02-10 | 8.15 | 8.22 | 7.63 | 8.12 | -0.37% | 224,610 | 179,232,394 |
| 2025-02-07 | 7.9 | 8.25 | 7.9 | 8.15 | +3.56% | 222,668 | 181,069,119 |
| 2025-02-06 | 7.75 | 8 | 7.54 | 7.87 | +1.94% | 166,340 | 129,878,055 |
| 2025-02-05 | 7.65 | 8.05 | 7.62 | 7.72 | +1.85% | 330,194 | 258,465,688 |
| 2025-01-27 | 7.05 | 7.87 | 7.04 | 7.58 | +6.01% | 392,022 | 299,902,938 |
| 2025-01-24 | 6.78 | 7.36 | 6.61 | 7.15 | +5.15% | 289,590 | 203,208,787 |
| 2025-01-23 | 6.94 | 7.06 | 6.76 | 6.8 | -3.82% | 263,990 | 181,583,970 |
| 2025-01-22 | 7.07 | 7.27 | 7.07 | 7.07 | -9.94% | 350,639 | 248,759,151 |
| 2025-01-21 | 7.85 | 8 | 7.85 | 7.85 | -9.98% | 91,946 | 72,212,239 |
| 2025-01-20 | 9.29 | 10.38 | 8.72 | 8.72 | -10.01% | 554,596 | 502,734,775 |
| 2025-01-17 | 9.69 | 9.69 | 9.69 | 9.69 | +9.99% | 127,323 | 123,375,880 |
| 2025-01-16 | 8.75 | 8.81 | 8.2 | 8.81 | +9.99% | 168,325 | 145,028,835 |
| 2025-01-15 | 8.01 | 8.01 | 8.01 | 8.01 | +10.03% | 39,961 | 32,008,665 |
| 2025-01-14 | 6.65 | 7.28 | 6.64 | 7.28 | +9.97% | 59,932 | 42,202,693 |
| 2025-01-13 | 6.59 | 6.83 | 6.43 | 6.62 | +0.46% | 32,789 | 21,804,675 |
| 2025-01-10 | 7.14 | 7.19 | 6.56 | 6.59 | -7.31% | 55,733 | 38,371,556 |
| 2025-01-09 | 6.96 | 7.29 | 6.85 | 7.11 | +2.89% | 67,029 | 48,003,010 |
| 2025-01-08 | 6.61 | 7.02 | 6.43 | 6.91 | +7.13% | 85,105 | 57,647,893 |
| 2025-01-07 | 6.27 | 6.48 | 6.27 | 6.45 | +2.22% | 26,123 | 16,678,304 |
| 2025-01-06 | 6.46 | 6.47 | 6.07 | 6.31 | -2.47% | 40,946 | 25,911,653 |
| 2025-01-03 | 7 | 7.06 | 6.41 | 6.47 | -7.83% | 60,851 | 40,801,026 |
| 2025-01-02 | 6.91 | 7.24 | 6.87 | 7.02 | +1.15% | 54,803 | 38,878,774 |
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：