股票概览
10.94
-1.88%
-0.21
11.17
开盘价
11.19
最高价
10.88
最低价
809,742
成交量
数据更新至: 2025-03-25
技术指标
11.35
MA5 (5日均线)
11.51
MA10 (10日均线)
11.47
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 | 11.17 | 11.19 | 10.88 | 10.94 | -1.88% | 809,742 | 889,673,032 |
| 2025-03-24 | 11.06 | 11.2 | 10.72 | 11.15 | +0.18% | 2,024,310 | 2,220,760,222 |
| 2025-03-21 | 11.45 | 11.49 | 11.1 | 11.13 | -3.97% | 2,401,479 | 2,694,651,226 |
| 2025-03-20 | 11.86 | 11.88 | 11.54 | 11.59 | -3.09% | 2,757,610 | 3,219,753,870 |
| 2025-03-19 | 11.97 | 12.16 | 11.81 | 11.96 | -0.08% | 3,080,119 | 3,700,102,826 |
| 2025-03-18 | 12.2 | 12.2 | 11.88 | 11.97 | -1.97% | 4,240,441 | 5,095,503,191 |
| 2025-03-17 | 11.49 | 12.49 | 11.49 | 12.21 | +7.01% | 6,826,450 | 8,228,006,321 |
| 2025-03-14 | 11.28 | 11.59 | 11.1 | 11.41 | 0% | 2,580,206 | 2,924,368,012 |
| 2025-03-13 | 11.21 | 11.77 | 11.06 | 11.41 | +1.15% | 3,384,085 | 3,866,471,267 |
| 2025-03-12 | 11.22 | 11.44 | 11.2 | 11.28 | +0.89% | 1,922,098 | 2,175,838,057 |
| 2025-03-11 | 11.04 | 11.22 | 11.01 | 11.18 | -1.15% | 1,546,471 | 1,719,350,186 |
| 2025-03-10 | 11.25 | 11.48 | 11.15 | 11.31 | -0.09% | 1,874,438 | 2,115,717,407 |
| 2025-03-07 | 11.61 | 11.7 | 11.25 | 11.32 | -3.08% | 2,495,495 | 2,863,810,364 |
| 2025-03-06 | 11.52 | 11.9 | 11.41 | 11.68 | +1.39% | 3,608,036 | 4,214,887,661 |
| 2025-03-05 | 11.36 | 11.79 | 11.13 | 11.52 | +1.5% | 3,143,781 | 3,593,311,455 |
| 2025-03-04 | 10.9 | 11.48 | 10.83 | 11.35 | +2.99% | 2,550,462 | 2,859,078,471 |
| 2025-03-03 | 11.27 | 11.27 | 10.91 | 11.02 | -2.22% | 2,181,822 | 2,419,551,950 |
| 2025-02-28 | 11.8 | 11.8 | 11 | 11.27 | -4.97% | 3,588,693 | 4,061,863,449 |
| 2025-02-27 | 11.94 | 12.09 | 11.76 | 11.86 | -0.59% | 2,985,639 | 3,553,764,319 |
| 2025-02-26 | 12.21 | 12.28 | 11.85 | 11.93 | -2.45% | 3,912,062 | 4,691,344,312 |
| 2025-02-25 | 12.25 | 12.78 | 12.16 | 12.23 | -4% | 5,137,311 | 6,385,649,739 |
| 2025-02-24 | 12.18 | 13.1 | 11.9 | 12.74 | +4.6% | 6,972,823 | 8,611,078,386 |
| 2025-02-21 | 11.78 | 12.27 | 11.34 | 12.18 | +5% | 6,941,504 | 8,282,441,584 |
| 2025-02-20 | 11.78 | 11.92 | 11.52 | 11.6 | -1.61% | 3,608,314 | 4,203,222,781 |
| 2025-02-19 | 11.55 | 11.93 | 11.31 | 11.79 | +2.79% | 5,087,929 | 5,959,599,726 |
| 2025-02-18 | 12 | 12.32 | 11.39 | 11.47 | -5.67% | 5,911,407 | 6,986,260,935 |
| 2025-02-17 | 12.42 | 12.9 | 12 | 12.16 | -3.87% | 7,678,881 | 9,511,932,992 |
| 2025-02-14 | 12.97 | 13.8 | 12.26 | 12.65 | -2.32% | 10,664,285 | 13,871,654,606 |
| 2025-02-13 | 11.66 | 12.95 | 11.38 | 12.95 | +10.03% | 8,188,101 | 9,916,419,716 |
| 2025-02-12 | 10.88 | 12.05 | 10.87 | 11.77 | +6.04% | 7,624,687 | 8,862,195,214 |
| 2025-02-11 | 11.88 | 12 | 11.01 | 11.1 | -4.06% | 9,261,278 | 10,633,048,073 |
| 2025-02-10 | 10.88 | 11.57 | 10.72 | 11.57 | +9.98% | 9,369,636 | 10,449,818,450 |
| 2025-02-07 | 9.56 | 10.52 | 9.46 | 10.52 | +10.04% | 8,129,817 | 8,250,920,305 |
| 2025-02-06 | 9.05 | 9.65 | 8.8 | 9.56 | +5.75% | 4,965,868 | 4,631,502,827 |
| 2025-02-05 | 8.84 | 9.25 | 8.83 | 9.04 | +5.12% | 3,526,891 | 3,203,223,361 |
| 2025-01-27 | 9.14 | 9.14 | 8.6 | 8.6 | -4.34% | 1,880,378 | 1,651,346,897 |
| 2025-01-24 | 8.85 | 9.13 | 8.8 | 8.99 | +1.58% | 1,836,415 | 1,651,689,970 |
| 2025-01-23 | 8.88 | 9.26 | 8.85 | 8.85 | +0.91% | 2,958,141 | 2,677,214,600 |
| 2025-01-22 | 8.88 | 8.89 | 8.74 | 8.77 | -1.57% | 1,061,800 | 934,439,709 |
| 2025-01-21 | 9.05 | 9.07 | 8.85 | 8.91 | -1.11% | 1,299,208 | 1,159,072,949 |
| 2025-01-20 | 9.09 | 9.18 | 8.96 | 9.01 | +0.11% | 1,782,193 | 1,617,190,343 |
| 2025-01-17 | 8.99 | 9.14 | 8.86 | 9 | -0.22% | 1,632,048 | 1,467,335,961 |
| 2025-01-16 | 8.97 | 9.27 | 8.89 | 9.02 | +0.67% | 2,181,875 | 1,978,599,617 |
| 2025-01-15 | 9.17 | 9.2 | 8.9 | 8.96 | -2.4% | 2,396,114 | 2,161,989,083 |
| 2025-01-14 | 8.53 | 9.2 | 8.49 | 9.18 | +8.25% | 3,483,284 | 3,120,052,869 |
| 2025-01-13 | 8.39 | 8.58 | 8.24 | 8.48 | -0.47% | 1,399,250 | 1,179,068,630 |
| 2025-01-10 | 8.85 | 8.99 | 8.52 | 8.52 | -4.59% | 1,828,663 | 1,605,067,119 |
| 2025-01-09 | 8.81 | 9.03 | 8.81 | 8.93 | +1.59% | 2,327,363 | 2,077,356,869 |
| 2025-01-08 | 8.78 | 8.88 | 8.39 | 8.79 | 0% | 2,392,276 | 2,073,104,413 |
| 2025-01-07 | 8.58 | 8.8 | 8.57 | 8.79 | +2.57% | 1,811,776 | 1,574,835,013 |
| 2025-01-06 | 8.77 | 8.86 | 8.48 | 8.57 | -2.72% | 2,166,222 | 1,866,944,602 |
| 2025-01-03 | 9.29 | 9.33 | 8.78 | 8.81 | -5.17% | 2,784,336 | 2,506,388,112 |
| 2025-01-02 | 9.6 | 9.71 | 9.17 | 9.29 | -3.73% | 2,747,547 | 2,594,240,826 |
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：