股票概览
11.68
0%
0
11.77
开盘价
11.77
最高价
11.51
最低价
71,256
成交量
数据更新至: 2025-03-25
技术指标
12.03
MA5 (5日均线)
12.07
MA10 (10日均线)
11.95
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 | 11.77 | 11.77 | 11.51 | 11.68 | 0% | 71,256 | 82,812,169 |
| 2025-03-24 | 12.66 | 12.66 | 11.42 | 11.68 | -5.96% | 201,965 | 240,334,223 |
| 2025-03-21 | 12.38 | 13.16 | 12.28 | 12.42 | +0.73% | 240,626 | 302,816,697 |
| 2025-03-20 | 12.1 | 12.52 | 11.99 | 12.33 | +2.41% | 143,827 | 176,171,492 |
| 2025-03-19 | 12.05 | 12.13 | 11.98 | 12.04 | -0.74% | 59,219 | 71,336,633 |
| 2025-03-18 | 12.21 | 12.25 | 12.05 | 12.13 | -0.9% | 77,665 | 94,232,129 |
| 2025-03-17 | 12.39 | 12.49 | 12.18 | 12.24 | -0.49% | 124,543 | 153,113,398 |
| 2025-03-14 | 11.98 | 12.36 | 11.93 | 12.3 | +3.19% | 148,870 | 181,655,040 |
| 2025-03-13 | 11.87 | 11.99 | 11.72 | 11.92 | -0.17% | 77,116 | 91,470,590 |
| 2025-03-12 | 11.92 | 12.02 | 11.81 | 11.94 | +0.76% | 91,447 | 108,947,836 |
| 2025-03-11 | 11.63 | 11.88 | 11.62 | 11.85 | +0.34% | 80,024 | 94,027,570 |
| 2025-03-10 | 11.5 | 11.91 | 11.5 | 11.81 | +2.07% | 107,570 | 126,729,194 |
| 2025-03-07 | 11.7 | 11.8 | 11.49 | 11.57 | -1.62% | 77,854 | 90,629,394 |
| 2025-03-06 | 11.7 | 11.84 | 11.57 | 11.76 | +0.34% | 98,193 | 115,172,605 |
| 2025-03-05 | 11.54 | 11.72 | 11.26 | 11.72 | +1.3% | 102,404 | 117,875,778 |
| 2025-03-04 | 11.58 | 11.61 | 11.39 | 11.57 | -0.09% | 85,377 | 97,936,430 |
| 2025-03-03 | 11.8 | 11.89 | 11.56 | 11.58 | -1.86% | 122,636 | 143,325,238 |
| 2025-02-28 | 12.25 | 12.48 | 11.75 | 11.8 | -5.14% | 196,910 | 237,308,846 |
| 2025-02-27 | 12.14 | 12.78 | 11.99 | 12.44 | +2.39% | 301,069 | 373,048,288 |
| 2025-02-26 | 11.66 | 12.37 | 11.65 | 12.15 | +4.11% | 192,600 | 232,185,849 |
| 2025-02-25 | 11.64 | 11.94 | 11.62 | 11.67 | -0.6% | 90,679 | 106,583,477 |
| 2025-02-24 | 11.75 | 11.88 | 11.63 | 11.74 | -0.34% | 82,959 | 97,377,215 |
| 2025-02-21 | 11.91 | 12.01 | 11.6 | 11.78 | -1.83% | 119,670 | 140,783,768 |
| 2025-02-20 | 11.73 | 12.09 | 11.73 | 12 | +2.13% | 138,605 | 165,644,206 |
| 2025-02-19 | 11.5 | 11.78 | 11.43 | 11.75 | +2% | 102,640 | 119,244,712 |
| 2025-02-18 | 12.15 | 12.17 | 11.5 | 11.52 | -4.95% | 142,463 | 168,091,486 |
| 2025-02-17 | 11.93 | 12.24 | 11.73 | 12.12 | +1.93% | 168,124 | 202,094,221 |
| 2025-02-14 | 11.99 | 12.12 | 11.83 | 11.89 | -1.57% | 152,983 | 182,610,300 |
| 2025-02-13 | 12.18 | 12.45 | 12 | 12.08 | -0.82% | 244,654 | 299,093,206 |
| 2025-02-12 | 11.98 | 12.33 | 11.96 | 12.18 | +0.25% | 222,484 | 270,231,344 |
| 2025-02-11 | 12.9 | 12.9 | 11.99 | 12.15 | -5.45% | 394,895 | 487,047,914 |
| 2025-02-10 | 11.6 | 12.85 | 11.41 | 12.85 | +10.02% | 475,891 | 577,542,955 |
| 2025-02-07 | 10.58 | 11.68 | 10.58 | 11.68 | +9.98% | 177,576 | 202,748,417 |
| 2025-02-06 | 10.48 | 10.63 | 10.42 | 10.62 | +1.34% | 64,558 | 68,072,614 |
| 2025-02-05 | 10.81 | 10.9 | 10.44 | 10.48 | -3.23% | 76,648 | 80,889,632 |
| 2025-01-27 | 10.99 | 11.08 | 10.8 | 10.83 | -0.55% | 65,637 | 71,833,900 |
| 2025-01-24 | 10.8 | 10.98 | 10.62 | 10.89 | +1.4% | 67,442 | 72,989,803 |
| 2025-01-23 | 10.9 | 11.06 | 10.72 | 10.74 | -0.46% | 75,791 | 82,603,497 |
| 2025-01-22 | 11.13 | 11.18 | 10.75 | 10.79 | -3.66% | 92,924 | 101,398,954 |
| 2025-01-21 | 11.2 | 11.32 | 11.04 | 11.2 | +0.18% | 99,182 | 110,771,753 |
| 2025-01-20 | 11.13 | 11.33 | 10.95 | 11.18 | +1.18% | 97,551 | 109,057,924 |
| 2025-01-17 | 11.29 | 11.29 | 11 | 11.05 | -2.73% | 122,183 | 135,631,702 |
| 2025-01-16 | 10.87 | 11.39 | 10.87 | 11.36 | +4.51% | 177,152 | 198,422,984 |
| 2025-01-15 | 10.95 | 11.08 | 10.73 | 10.87 | -0.73% | 106,644 | 116,261,462 |
| 2025-01-14 | 10.49 | 10.98 | 10.49 | 10.95 | +4.39% | 126,471 | 136,697,753 |
| 2025-01-13 | 10.31 | 10.59 | 9.93 | 10.49 | +0.29% | 107,347 | 110,704,402 |
| 2025-01-10 | 11.2 | 11.35 | 10.41 | 10.46 | -6.77% | 155,950 | 168,287,641 |
| 2025-01-09 | 11.31 | 11.51 | 11.09 | 11.22 | -2.69% | 140,235 | 158,389,977 |
| 2025-01-08 | 11.21 | 11.66 | 11 | 11.53 | +1.86% | 182,606 | 207,933,106 |
| 2025-01-07 | 10.82 | 11.39 | 10.73 | 11.32 | +0.89% | 168,639 | 187,203,312 |
| 2025-01-06 | 12 | 12 | 11.22 | 11.22 | -10.02% | 187,414 | 214,002,961 |
| 2025-01-03 | 13.11 | 13.48 | 12.47 | 12.47 | -9.96% | 267,161 | 339,199,545 |
| 2025-01-02 | 12.86 | 14.38 | 12.86 | 13.85 | +5.97% | 428,587 | 605,538,198 |
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：