股票概览
11.14
+1.18%
+0.13
11.01
开盘价
11.2
最高价
10.96
最低价
192,345
成交量
数据更新至: 2025-03-25
技术指标
10.98
MA5 (5日均线)
10.93
MA10 (10日均线)
10.71
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 | 11.01 | 11.2 | 10.96 | 11.14 | +1.18% | 192,345 | 213,388,091 |
| 2025-03-24 | 10.91 | 11.09 | 10.89 | 11.01 | +0.92% | 212,444 | 233,331,665 |
| 2025-03-21 | 10.9 | 10.99 | 10.85 | 10.91 | -0.18% | 157,020 | 171,507,190 |
| 2025-03-20 | 10.86 | 11.26 | 10.86 | 10.93 | +0.18% | 275,895 | 304,786,138 |
| 2025-03-19 | 10.78 | 10.93 | 10.78 | 10.91 | +0.55% | 154,254 | 167,761,760 |
| 2025-03-18 | 10.93 | 10.98 | 10.8 | 10.85 | -0.91% | 170,875 | 185,369,261 |
| 2025-03-17 | 11.02 | 11.12 | 10.95 | 10.95 | -0.82% | 187,886 | 206,579,555 |
| 2025-03-14 | 10.95 | 11.09 | 10.8 | 11.04 | -0.09% | 337,240 | 369,638,026 |
| 2025-03-13 | 10.46 | 11.05 | 10.45 | 11.05 | +5.64% | 607,750 | 660,319,116 |
| 2025-03-12 | 10.58 | 10.6 | 10.45 | 10.46 | -0.95% | 118,036 | 123,875,244 |
| 2025-03-11 | 10.5 | 10.62 | 10.45 | 10.56 | -0.09% | 126,284 | 132,949,759 |
| 2025-03-10 | 10.42 | 10.63 | 10.42 | 10.57 | +1.63% | 199,877 | 210,683,738 |
| 2025-03-07 | 10.36 | 10.47 | 10.32 | 10.4 | +0.48% | 139,602 | 145,338,896 |
| 2025-03-06 | 10.28 | 10.39 | 10.24 | 10.35 | +0.49% | 131,214 | 135,641,791 |
| 2025-03-05 | 10.33 | 10.34 | 10.16 | 10.3 | -0.39% | 161,439 | 165,078,133 |
| 2025-03-04 | 10.5 | 10.51 | 10.33 | 10.34 | -1.62% | 172,490 | 178,844,024 |
| 2025-03-03 | 10.55 | 10.63 | 10.5 | 10.51 | +0.1% | 155,201 | 163,451,096 |
| 2025-02-28 | 10.6 | 10.67 | 10.5 | 10.5 | -1.13% | 226,548 | 239,212,988 |
| 2025-02-27 | 10.83 | 10.86 | 10.58 | 10.62 | -1.85% | 223,973 | 238,575,269 |
| 2025-02-26 | 10.72 | 10.88 | 10.69 | 10.82 | +0.84% | 161,167 | 173,601,831 |
| 2025-02-25 | 10.66 | 10.92 | 10.54 | 10.73 | +0.19% | 233,529 | 251,415,893 |
| 2025-02-24 | 10.7 | 10.78 | 10.62 | 10.71 | -0.09% | 160,243 | 171,176,539 |
| 2025-02-21 | 10.74 | 10.81 | 10.66 | 10.72 | -0.28% | 153,373 | 164,416,202 |
| 2025-02-20 | 10.76 | 10.76 | 10.67 | 10.75 | -0.19% | 130,730 | 139,987,198 |
| 2025-02-19 | 10.82 | 10.82 | 10.7 | 10.77 | -0.65% | 144,396 | 155,033,202 |
| 2025-02-18 | 10.98 | 11.03 | 10.78 | 10.84 | -1.63% | 160,342 | 174,862,688 |
| 2025-02-17 | 11.16 | 11.16 | 10.97 | 11.02 | -1.34% | 168,650 | 185,884,310 |
| 2025-02-14 | 11.13 | 11.19 | 11.08 | 11.17 | +0.63% | 124,193 | 138,360,965 |
| 2025-02-13 | 11.1 | 11.22 | 11.07 | 11.1 | 0% | 156,874 | 174,930,101 |
| 2025-02-12 | 11.06 | 11.1 | 10.99 | 11.1 | +0.36% | 115,845 | 128,017,960 |
| 2025-02-11 | 11.14 | 11.21 | 11.02 | 11.06 | -0.72% | 137,993 | 152,872,613 |
| 2025-02-10 | 11.2 | 11.23 | 11.08 | 11.14 | -0.36% | 138,985 | 154,593,480 |
| 2025-02-07 | 11 | 11.28 | 10.96 | 11.18 | +1.54% | 203,984 | 227,710,885 |
| 2025-02-06 | 10.95 | 11.02 | 10.86 | 11.01 | +0.46% | 132,866 | 145,317,719 |
| 2025-02-05 | 11.11 | 11.13 | 10.92 | 10.96 | -0.9% | 137,929 | 151,352,585 |
| 2025-01-27 | 10.99 | 11.1 | 10.99 | 11.06 | +0.73% | 142,133 | 157,231,910 |
| 2025-01-24 | 10.89 | 11.02 | 10.83 | 10.98 | +0.37% | 107,545 | 117,975,953 |
| 2025-01-23 | 11 | 11.09 | 10.91 | 10.94 | -0.18% | 124,107 | 136,455,621 |
| 2025-01-22 | 10.89 | 10.97 | 10.82 | 10.96 | +0.55% | 101,364 | 110,432,170 |
| 2025-01-21 | 11.11 | 11.14 | 10.84 | 10.9 | -1.71% | 260,311 | 283,707,631 |
| 2025-01-20 | 11.33 | 11.34 | 11.04 | 11.09 | -1.86% | 183,206 | 204,322,746 |
| 2025-01-17 | 11.4 | 11.43 | 11.28 | 11.3 | -0.88% | 101,367 | 114,744,560 |
| 2025-01-16 | 11.2 | 11.54 | 11.2 | 11.4 | +2.15% | 176,893 | 201,998,397 |
| 2025-01-15 | 11.18 | 11.19 | 11 | 11.16 | -0.53% | 128,449 | 142,641,916 |
| 2025-01-14 | 11.05 | 11.24 | 10.97 | 11.22 | +1.63% | 137,860 | 153,508,438 |
| 2025-01-13 | 10.98 | 11.17 | 10.91 | 11.04 | +0.55% | 118,305 | 130,621,098 |
| 2025-01-10 | 11.22 | 11.26 | 10.98 | 10.98 | -2.14% | 138,529 | 153,923,063 |
| 2025-01-09 | 11.43 | 11.45 | 11.17 | 11.22 | -2.09% | 142,462 | 160,840,381 |
| 2025-01-08 | 11.55 | 11.6 | 11.28 | 11.46 | -1.21% | 166,289 | 190,047,430 |
| 2025-01-07 | 11.77 | 11.82 | 11.51 | 11.6 | -1.53% | 158,981 | 184,455,301 |
| 2025-01-06 | 11.72 | 11.95 | 11.53 | 11.78 | 0% | 179,412 | 210,498,793 |
| 2025-01-03 | 11.71 | 12.05 | 11.66 | 11.78 | +1.2% | 276,265 | 327,560,756 |
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：