股票概览
11.22
-0.62%
-0.07
11.2
开盘价
11.37
最高价
11.13
最低价
61,637
成交量
数据更新至: 2025-03-25
技术指标
11.53
MA5 (5日均线)
11.82
MA10 (10日均线)
11.83
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 | 11.2 | 11.37 | 11.13 | 11.22 | -0.62% | 61,637 | 69,348,140 |
| 2025-03-24 | 11.51 | 11.58 | 11 | 11.29 | -2.17% | 164,138 | 185,060,891 |
| 2025-03-21 | 11.7 | 11.88 | 11.51 | 11.54 | -2.2% | 123,556 | 143,815,152 |
| 2025-03-20 | 11.76 | 11.85 | 11.69 | 11.8 | -0.08% | 92,811 | 109,421,652 |
| 2025-03-19 | 12.06 | 12.08 | 11.76 | 11.81 | -1.99% | 158,106 | 187,373,997 |
| 2025-03-18 | 12.12 | 12.22 | 12.02 | 12.05 | -0.41% | 138,369 | 167,483,116 |
| 2025-03-17 | 12.11 | 12.22 | 12.02 | 12.1 | +0.08% | 161,212 | 195,375,487 |
| 2025-03-14 | 12.02 | 12.12 | 11.8 | 12.09 | 0% | 182,640 | 219,099,306 |
| 2025-03-13 | 12.21 | 12.35 | 11.92 | 12.09 | -0.74% | 187,778 | 227,429,062 |
| 2025-03-12 | 12.05 | 12.45 | 11.96 | 12.18 | +1.5% | 265,990 | 325,485,167 |
| 2025-03-11 | 11.85 | 12.07 | 11.84 | 12 | -0.25% | 143,656 | 171,550,460 |
| 2025-03-10 | 12.12 | 12.18 | 11.99 | 12.03 | -0.74% | 163,769 | 197,443,677 |
| 2025-03-07 | 12.25 | 12.38 | 12.02 | 12.12 | -1.38% | 271,741 | 332,540,250 |
| 2025-03-06 | 12.18 | 12.41 | 12.13 | 12.29 | +0.41% | 599,120 | 737,430,074 |
| 2025-03-05 | 11.47 | 12.61 | 11.47 | 12.24 | +6.81% | 703,093 | 868,097,263 |
| 2025-03-04 | 11.08 | 11.49 | 11.07 | 11.46 | +2.5% | 100,697 | 114,441,802 |
| 2025-03-03 | 11.2 | 11.43 | 11.08 | 11.18 | -0.18% | 129,469 | 146,077,189 |
| 2025-02-28 | 11.79 | 11.81 | 11.17 | 11.2 | -5.56% | 186,428 | 213,000,861 |
| 2025-02-27 | 12.03 | 12.05 | 11.66 | 11.86 | -1.58% | 163,103 | 192,951,437 |
| 2025-02-26 | 12.1 | 12.16 | 11.91 | 12.05 | -0.08% | 173,572 | 208,298,652 |
| 2025-02-25 | 12.02 | 12.31 | 11.98 | 12.06 | -1.71% | 203,700 | 247,030,908 |
| 2025-02-24 | 12.49 | 12.49 | 12.22 | 12.27 | -1.21% | 259,552 | 320,441,721 |
| 2025-02-21 | 11.78 | 12.47 | 11.73 | 12.42 | +5.34% | 409,198 | 498,545,641 |
| 2025-02-20 | 11.73 | 11.87 | 11.66 | 11.79 | +0.51% | 133,041 | 156,647,975 |
| 2025-02-19 | 11.47 | 11.75 | 11.45 | 11.73 | +2.09% | 138,416 | 161,405,409 |
| 2025-02-18 | 11.92 | 11.97 | 11.4 | 11.49 | -3.61% | 190,777 | 223,407,578 |
| 2025-02-17 | 11.98 | 12.16 | 11.84 | 11.92 | -0.17% | 199,329 | 239,093,654 |
| 2025-02-14 | 11.85 | 11.97 | 11.69 | 11.94 | +0.59% | 166,542 | 197,538,022 |
| 2025-02-13 | 12.15 | 12.17 | 11.78 | 11.87 | -2.14% | 197,523 | 235,104,314 |
| 2025-02-12 | 11.87 | 12.13 | 11.82 | 12.13 | +1.85% | 249,239 | 299,304,662 |
| 2025-02-11 | 11.66 | 12.2 | 11.51 | 11.91 | +1.88% | 292,403 | 346,596,223 |
| 2025-02-10 | 11.39 | 11.76 | 11.39 | 11.69 | +2.63% | 202,770 | 235,520,898 |
| 2025-02-07 | 11.29 | 11.58 | 11.26 | 11.39 | +0.98% | 208,968 | 238,774,373 |
| 2025-02-06 | 10.96 | 11.29 | 10.8 | 11.28 | +3.39% | 146,941 | 163,884,211 |
| 2025-02-05 | 10.84 | 11 | 10.74 | 10.91 | +2.44% | 122,390 | 133,457,282 |
| 2025-01-27 | 10.95 | 11.09 | 10.65 | 10.65 | -2.74% | 115,366 | 124,632,992 |
| 2025-01-24 | 10.7 | 10.95 | 10.68 | 10.95 | +2.15% | 105,062 | 114,069,832 |
| 2025-01-23 | 10.83 | 11.11 | 10.7 | 10.72 | +0.37% | 150,014 | 163,838,539 |
| 2025-01-22 | 10.77 | 10.8 | 10.62 | 10.68 | -0.74% | 77,879 | 83,351,701 |
| 2025-01-21 | 10.92 | 10.95 | 10.66 | 10.76 | -0.65% | 91,628 | 98,696,973 |
| 2025-01-20 | 10.79 | 10.95 | 10.7 | 10.83 | +1.21% | 116,755 | 126,663,606 |
| 2025-01-17 | 10.63 | 10.79 | 10.58 | 10.7 | 0% | 104,728 | 111,974,062 |
| 2025-01-16 | 10.65 | 10.89 | 10.57 | 10.7 | +0.94% | 126,660 | 135,718,051 |
| 2025-01-15 | 10.61 | 10.67 | 10.46 | 10.6 | +0.19% | 125,865 | 133,168,551 |
| 2025-01-14 | 10.19 | 10.61 | 10.11 | 10.58 | +4.44% | 154,501 | 161,066,099 |
| 2025-01-13 | 9.98 | 10.23 | 9.83 | 10.13 | +0.3% | 100,129 | 100,658,104 |
| 2025-01-10 | 10.39 | 10.51 | 10.07 | 10.1 | -2.88% | 114,534 | 117,980,970 |
| 2025-01-09 | 10.13 | 10.47 | 10.13 | 10.4 | +1.07% | 126,955 | 131,771,782 |
| 2025-01-08 | 10.33 | 10.37 | 9.98 | 10.29 | -0.96% | 140,994 | 143,777,679 |
| 2025-01-07 | 10.22 | 10.4 | 10.17 | 10.39 | +1.76% | 119,039 | 122,468,163 |
| 2025-01-06 | 10.16 | 10.38 | 10.03 | 10.21 | +0.2% | 131,339 | 134,193,414 |
| 2025-01-03 | 10.75 | 10.82 | 10.14 | 10.19 | -4.94% | 180,534 | 187,682,710 |
| 2025-01-02 | 11.12 | 11.3 | 10.54 | 10.72 | -4.2% | 203,526 | 221,916,047 |
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：