股票概览
11.31
-1.22%
-0.14
11.52
开盘价
11.55
最高价
11.19
最低价
48,599
成交量
数据更新至: 2025-03-25
技术指标
11.64
MA5 (5日均线)
11.83
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 | 11.52 | 11.55 | 11.19 | 11.31 | -1.22% | 48,599 | 54,855,929 |
| 2025-03-24 | 11.6 | 11.73 | 11.22 | 11.45 | -1.04% | 90,742 | 104,131,679 |
| 2025-03-21 | 11.81 | 11.82 | 11.5 | 11.57 | -2.36% | 89,395 | 104,051,169 |
| 2025-03-20 | 12 | 12.05 | 11.8 | 11.85 | -1.25% | 94,593 | 112,581,850 |
| 2025-03-19 | 12.06 | 12.13 | 11.93 | 12 | -1.32% | 106,176 | 127,422,466 |
| 2025-03-18 | 12.22 | 12.44 | 12.02 | 12.16 | +0.16% | 151,808 | 185,567,614 |
| 2025-03-17 | 12.3 | 12.42 | 12.14 | 12.14 | -0.25% | 185,138 | 227,157,095 |
| 2025-03-14 | 11.75 | 12.37 | 11.75 | 12.17 | +4.02% | 207,483 | 250,219,192 |
| 2025-03-13 | 11.99 | 12.04 | 11.58 | 11.7 | -2.42% | 121,123 | 142,130,273 |
| 2025-03-12 | 12.12 | 12.25 | 11.92 | 11.99 | -0.08% | 176,720 | 213,062,624 |
| 2025-03-11 | 11.71 | 12.1 | 11.7 | 12 | +0.42% | 130,461 | 155,446,376 |
| 2025-03-10 | 11.63 | 11.97 | 11.48 | 11.95 | +2.14% | 156,960 | 184,980,367 |
| 2025-03-07 | 12.04 | 12.2 | 11.65 | 11.7 | -2.74% | 201,513 | 240,310,806 |
| 2025-03-06 | 11.6 | 12.14 | 11.56 | 12.03 | +3.53% | 231,534 | 275,982,373 |
| 2025-03-05 | 11.52 | 11.65 | 11.38 | 11.62 | +0.87% | 154,693 | 178,464,710 |
| 2025-03-04 | 11.67 | 11.68 | 11.39 | 11.52 | -1.45% | 137,009 | 157,142,847 |
| 2025-03-03 | 11.48 | 11.75 | 11.41 | 11.69 | +2.27% | 194,244 | 225,675,899 |
| 2025-02-28 | 12.24 | 12.3 | 11.38 | 11.43 | -8.56% | 301,762 | 356,836,646 |
| 2025-02-27 | 11.9 | 12.79 | 11.82 | 12.5 | +4.95% | 459,092 | 563,713,443 |
| 2025-02-26 | 11.78 | 11.93 | 11.69 | 11.91 | +1.45% | 193,820 | 229,014,167 |
| 2025-02-25 | 11.63 | 12.05 | 11.63 | 11.74 | -0.84% | 219,854 | 260,836,814 |
| 2025-02-24 | 12.05 | 12.15 | 11.72 | 11.84 | -4.13% | 327,829 | 389,351,248 |
| 2025-02-21 | 12.8 | 12.98 | 12.16 | 12.35 | -0.72% | 421,255 | 526,462,340 |
| 2025-02-20 | 12.29 | 13.26 | 12.15 | 12.44 | +0.24% | 564,167 | 713,912,747 |
| 2025-02-19 | 12.09 | 12.6 | 12.09 | 12.41 | -7.59% | 652,863 | 800,724,106 |
| 2025-02-18 | 13.43 | 13.43 | 13.43 | 13.43 | -9.99% | 66,627 | 89,480,061 |
| 2025-02-17 | 14.49 | 15.57 | 14.15 | 14.92 | +5.44% | 879,124 | 1,317,023,867 |
| 2025-02-14 | 12.8 | 14.15 | 12.34 | 14.15 | +10.03% | 444,054 | 604,006,169 |
| 2025-02-13 | 12 | 12.86 | 11.42 | 12.86 | +10.01% | 515,946 | 629,915,442 |
| 2025-02-12 | 10.7 | 11.69 | 10.7 | 11.69 | +9.97% | 223,918 | 250,071,184 |
| 2025-02-11 | 10.5 | 10.8 | 10.22 | 10.63 | +2.8% | 169,934 | 178,271,663 |
| 2025-02-10 | 9.93 | 10.35 | 9.93 | 10.34 | +3.4% | 127,367 | 130,025,286 |
| 2025-02-07 | 9.77 | 10.09 | 9.71 | 10 | +2.35% | 99,076 | 98,552,616 |
| 2025-02-06 | 9.71 | 9.8 | 9.64 | 9.77 | -0.1% | 62,438 | 60,705,117 |
| 2025-02-05 | 9.91 | 9.98 | 9.65 | 9.78 | -0.81% | 60,106 | 58,497,332 |
| 2025-01-27 | 9.85 | 10.15 | 9.84 | 9.86 | -0.2% | 67,223 | 67,118,151 |
| 2025-01-24 | 9.81 | 9.92 | 9.75 | 9.88 | +0.3% | 51,531 | 50,760,369 |
| 2025-01-23 | 9.95 | 10.09 | 9.85 | 9.85 | -0.3% | 48,662 | 48,509,740 |
| 2025-01-22 | 10.1 | 10.1 | 9.83 | 9.88 | -2.47% | 57,830 | 57,400,973 |
| 2025-01-21 | 10.19 | 10.2 | 9.98 | 10.13 | +0.4% | 46,654 | 47,107,327 |
| 2025-01-20 | 10.01 | 10.23 | 9.86 | 10.09 | +1.1% | 65,243 | 65,974,443 |
| 2025-01-17 | 10 | 10.13 | 9.82 | 9.98 | -0.99% | 53,943 | 53,805,554 |
| 2025-01-16 | 10 | 10.28 | 9.94 | 10.08 | +0.8% | 77,479 | 78,407,438 |
| 2025-01-15 | 9.91 | 10.12 | 9.85 | 10 | +0.4% | 65,328 | 65,245,855 |
| 2025-01-14 | 9.55 | 10 | 9.55 | 9.96 | +3.97% | 73,384 | 72,239,955 |
| 2025-01-13 | 9.47 | 9.63 | 9.11 | 9.58 | +1.05% | 60,700 | 57,277,589 |
| 2025-01-10 | 9.98 | 9.99 | 9.48 | 9.48 | -5.2% | 67,115 | 65,237,412 |
| 2025-01-09 | 9.86 | 10.2 | 9.82 | 10 | +0.2% | 70,306 | 70,500,531 |
| 2025-01-08 | 9.74 | 10.08 | 9.59 | 9.98 | +2.15% | 94,998 | 93,312,515 |
| 2025-01-07 | 9.6 | 9.77 | 9.41 | 9.77 | +1.77% | 80,043 | 76,589,825 |
| 2025-01-06 | 9.97 | 10.03 | 9.45 | 9.6 | -4.1% | 117,863 | 114,710,408 |
| 2025-01-03 | 11 | 11.04 | 10 | 10.01 | -9.08% | 201,618 | 206,587,987 |
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：