股票概览
11.91
+0.08%
+0.01
11.9
开盘价
11.93
最高价
11.73
最低价
33,016
成交量
数据更新至: 2025-03-25
技术指标
12.24
MA5 (5日均线)
12.48
MA10 (10日均线)
11.80
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 | 11.9 | 11.93 | 11.73 | 11.91 | +0.08% | 33,016 | 39,081,992 |
| 2025-03-24 | 12.21 | 12.27 | 11.64 | 11.9 | -2.54% | 93,207 | 110,717,284 |
| 2025-03-21 | 12.51 | 12.66 | 12.19 | 12.21 | -3.02% | 93,815 | 115,836,240 |
| 2025-03-20 | 12.61 | 13 | 12.57 | 12.59 | -0.16% | 109,855 | 140,032,572 |
| 2025-03-19 | 12.95 | 12.95 | 12.57 | 12.61 | -2.7% | 106,742 | 135,111,863 |
| 2025-03-18 | 12.85 | 13.2 | 12.66 | 12.96 | +0.86% | 140,227 | 180,095,369 |
| 2025-03-17 | 12.6 | 13.32 | 12.6 | 12.85 | +1.9% | 175,817 | 228,596,942 |
| 2025-03-14 | 12.81 | 12.82 | 12.35 | 12.61 | -1.56% | 193,273 | 243,213,097 |
| 2025-03-13 | 12.22 | 13.4 | 12.21 | 12.81 | +3.98% | 293,891 | 376,671,743 |
| 2025-03-12 | 12.22 | 12.66 | 12.1 | 12.32 | +0.82% | 319,009 | 393,283,897 |
| 2025-03-11 | 10.98 | 12.22 | 10.91 | 12.22 | +9.99% | 214,811 | 255,385,649 |
| 2025-03-10 | 11.07 | 11.3 | 11.02 | 11.11 | -0.36% | 91,503 | 101,727,571 |
| 2025-03-07 | 11.5 | 12.1 | 11.11 | 11.15 | +1.36% | 198,033 | 228,640,960 |
| 2025-03-06 | 10.78 | 11.06 | 10.7 | 11 | +2.23% | 65,251 | 71,339,576 |
| 2025-03-05 | 10.97 | 10.97 | 10.61 | 10.76 | -1.91% | 61,051 | 65,552,406 |
| 2025-03-04 | 10.8 | 11 | 10.69 | 10.97 | +1.67% | 51,621 | 56,305,353 |
| 2025-03-03 | 10.82 | 11.07 | 10.76 | 10.79 | -0.09% | 71,815 | 78,452,911 |
| 2025-02-28 | 11.09 | 11.15 | 10.79 | 10.8 | -3.4% | 69,098 | 75,592,185 |
| 2025-02-27 | 11.28 | 11.33 | 10.95 | 11.18 | -0.89% | 71,554 | 79,734,528 |
| 2025-02-26 | 11.17 | 11.34 | 11.05 | 11.28 | +1.35% | 60,470 | 67,824,600 |
| 2025-02-25 | 11.08 | 11.3 | 11.01 | 11.13 | -0.27% | 50,952 | 56,968,764 |
| 2025-02-24 | 11.18 | 11.28 | 11 | 11.16 | +0.36% | 58,471 | 65,089,860 |
| 2025-02-21 | 11.25 | 11.3 | 11 | 11.12 | -1.51% | 65,898 | 73,008,020 |
| 2025-02-20 | 11.22 | 11.33 | 11.12 | 11.29 | +0.62% | 36,379 | 40,903,284 |
| 2025-02-19 | 11.18 | 11.29 | 10.9 | 11.22 | +2.47% | 46,420 | 51,817,968 |
| 2025-02-18 | 11.39 | 11.39 | 10.92 | 10.95 | -3.86% | 57,907 | 64,535,851 |
| 2025-02-17 | 11.49 | 11.49 | 11.3 | 11.39 | +0.71% | 41,169 | 46,886,413 |
| 2025-02-14 | 11.29 | 11.43 | 11.26 | 11.31 | -0.35% | 36,924 | 41,843,242 |
| 2025-02-13 | 11.62 | 11.65 | 11.33 | 11.35 | -1.39% | 42,056 | 48,134,789 |
| 2025-02-12 | 11.48 | 11.76 | 11.35 | 11.51 | +1.59% | 63,732 | 73,324,095 |
| 2025-02-11 | 11.62 | 11.63 | 11.25 | 11.33 | -1.39% | 43,325 | 49,082,644 |
| 2025-02-10 | 11.28 | 11.49 | 11.21 | 11.49 | +2.96% | 49,230 | 55,953,113 |
| 2025-02-07 | 11.21 | 11.34 | 11.04 | 11.16 | +0.09% | 56,329 | 63,160,908 |
| 2025-02-06 | 10.88 | 11.15 | 10.79 | 11.15 | +2.48% | 40,790 | 44,890,152 |
| 2025-02-05 | 10.89 | 10.93 | 10.61 | 10.88 | +2.64% | 36,242 | 39,248,509 |
| 2025-01-27 | 10.9 | 10.98 | 10.57 | 10.6 | -0.93% | 34,582 | 37,281,639 |
| 2025-01-24 | 10.6 | 10.76 | 10.51 | 10.7 | +0.66% | 40,043 | 42,601,293 |
| 2025-01-23 | 10.71 | 10.95 | 10.58 | 10.63 | +0.66% | 48,232 | 51,965,157 |
| 2025-01-22 | 10.75 | 10.76 | 10.51 | 10.56 | -1.86% | 33,072 | 35,052,311 |
| 2025-01-21 | 11.14 | 11.2 | 10.65 | 10.76 | -2.98% | 48,738 | 52,653,159 |
| 2025-01-20 | 10.88 | 11.16 | 10.66 | 11.09 | +1.84% | 45,836 | 50,349,722 |
| 2025-01-17 | 10.98 | 11.1 | 10.83 | 10.89 | -1.45% | 35,348 | 38,571,913 |
| 2025-01-16 | 11.09 | 11.25 | 10.9 | 11.05 | +0.91% | 41,518 | 46,032,666 |
| 2025-01-15 | 11 | 11.15 | 10.91 | 10.95 | -0.64% | 38,424 | 42,252,000 |
| 2025-01-14 | 10.48 | 11.03 | 10.44 | 11.02 | +5.45% | 44,670 | 48,275,962 |
| 2025-01-13 | 10.18 | 10.5 | 10.01 | 10.45 | +0.48% | 40,447 | 41,802,942 |
| 2025-01-10 | 11.02 | 11.03 | 10.35 | 10.4 | -5.54% | 47,113 | 50,469,757 |
| 2025-01-09 | 11.05 | 11.19 | 10.95 | 11.01 | 0% | 29,100 | 32,244,208 |
| 2025-01-08 | 10.97 | 11.04 | 10.6 | 11.01 | +0.09% | 45,062 | 48,998,943 |
| 2025-01-07 | 10.86 | 11 | 10.69 | 11 | +2.61% | 51,692 | 56,347,653 |
| 2025-01-06 | 10.51 | 10.82 | 10.18 | 10.72 | +0.66% | 47,853 | 50,645,084 |
| 2025-01-03 | 11.22 | 11.3 | 10.58 | 10.65 | -5% | 63,914 | 69,274,060 |
| 2025-01-02 | 11.57 | 11.7 | 11.1 | 11.21 | -3.03% | 55,064 | 62,846,316 |
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：