股票概览
10.88
-0.37%
-0.04
10.92
开盘价
10.97
最高价
10.85
最低价
110,551
成交量
数据更新至: 2025-03-25
技术指标
11.02
MA5 (5日均线)
11.07
MA10 (10日均线)
11.15
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 | 10.92 | 10.97 | 10.85 | 10.88 | -0.37% | 110,551 | 120,472,134 |
| 2025-03-24 | 10.98 | 10.99 | 10.82 | 10.92 | -1.18% | 239,599 | 261,365,442 |
| 2025-03-21 | 11.07 | 11.12 | 10.87 | 11.05 | -0.36% | 314,572 | 346,270,917 |
| 2025-03-20 | 11.15 | 11.16 | 11.07 | 11.09 | -0.45% | 178,405 | 198,114,359 |
| 2025-03-19 | 11.16 | 11.2 | 11.12 | 11.14 | -0.27% | 183,964 | 205,046,741 |
| 2025-03-18 | 11.18 | 11.21 | 11.12 | 11.17 | +0.18% | 181,814 | 202,834,027 |
| 2025-03-17 | 11.27 | 11.27 | 11.14 | 11.15 | -0.8% | 292,019 | 326,281,415 |
| 2025-03-14 | 11 | 11.33 | 10.99 | 11.24 | +2.18% | 565,814 | 633,293,104 |
| 2025-03-13 | 11.06 | 11.16 | 10.94 | 11 | -0.72% | 247,507 | 272,707,351 |
| 2025-03-12 | 11.08 | 11.22 | 11.05 | 11.08 | +0.09% | 276,486 | 307,442,572 |
| 2025-03-11 | 10.98 | 11.07 | 10.95 | 11.07 | -0.09% | 178,117 | 196,173,236 |
| 2025-03-10 | 11.1 | 11.11 | 11 | 11.08 | -0.09% | 208,958 | 230,936,165 |
| 2025-03-07 | 11.22 | 11.24 | 11.07 | 11.09 | -1.86% | 369,656 | 411,712,652 |
| 2025-03-06 | 11.18 | 11.34 | 11.16 | 11.3 | +1.44% | 422,866 | 476,514,312 |
| 2025-03-05 | 11.14 | 11.19 | 11.06 | 11.14 | -0.36% | 256,241 | 284,926,879 |
| 2025-03-04 | 11.14 | 11.23 | 11.1 | 11.18 | +0.36% | 217,530 | 243,157,758 |
| 2025-03-03 | 11.18 | 11.23 | 11.08 | 11.14 | -1.33% | 327,738 | 365,832,444 |
| 2025-02-28 | 11.38 | 11.55 | 11.07 | 11.29 | -1.31% | 494,459 | 556,806,161 |
| 2025-02-27 | 11.4 | 11.55 | 11.21 | 11.44 | -0.44% | 484,244 | 550,650,850 |
| 2025-02-26 | 11.18 | 11.49 | 11.12 | 11.49 | +3.23% | 624,031 | 707,092,133 |
| 2025-02-25 | 11.21 | 11.27 | 11.11 | 11.13 | -1.59% | 334,311 | 374,042,876 |
| 2025-02-24 | 11.3 | 11.42 | 11.25 | 11.31 | -0.62% | 360,324 | 407,833,887 |
| 2025-02-21 | 11.3 | 11.42 | 11.1 | 11.38 | +1.61% | 557,150 | 629,387,727 |
| 2025-02-20 | 11.25 | 11.32 | 11.13 | 11.2 | -0.71% | 357,455 | 400,741,741 |
| 2025-02-19 | 11.19 | 11.41 | 11.19 | 11.28 | +0.53% | 397,525 | 448,317,874 |
| 2025-02-18 | 11.57 | 11.57 | 11.2 | 11.22 | -3.28% | 444,494 | 506,687,294 |
| 2025-02-17 | 11.7 | 11.76 | 11.53 | 11.6 | -0.26% | 413,615 | 480,989,321 |
| 2025-02-14 | 11.77 | 11.85 | 11.56 | 11.63 | -1.19% | 453,959 | 528,952,000 |
| 2025-02-13 | 12.02 | 12.02 | 11.75 | 11.77 | -2.16% | 642,275 | 760,276,371 |
| 2025-02-12 | 11.6 | 12.08 | 11.53 | 12.03 | +3.71% | 852,673 | 1,010,854,330 |
| 2025-02-11 | 11.59 | 11.8 | 11.47 | 11.6 | +0.69% | 811,360 | 943,709,924 |
| 2025-02-10 | 11.41 | 11.54 | 11.36 | 11.52 | +1.14% | 402,110 | 461,292,769 |
| 2025-02-07 | 11.14 | 11.58 | 11.13 | 11.39 | +1.7% | 664,620 | 755,813,839 |
| 2025-02-06 | 10.93 | 11.2 | 10.91 | 11.2 | +2% | 382,573 | 424,366,878 |
| 2025-02-05 | 11.03 | 11.05 | 10.94 | 10.98 | +0.55% | 293,308 | 322,371,120 |
| 2025-01-27 | 11.31 | 11.38 | 10.92 | 10.92 | -3.11% | 372,676 | 414,287,426 |
| 2025-01-24 | 11.17 | 11.34 | 11.15 | 11.27 | +0.99% | 367,392 | 413,576,096 |
| 2025-01-23 | 11.45 | 11.56 | 11.16 | 11.16 | -0.18% | 570,519 | 649,235,431 |
| 2025-01-22 | 11.21 | 11.3 | 11.14 | 11.18 | -0.89% | 259,189 | 290,322,819 |
| 2025-01-21 | 11.33 | 11.33 | 11.13 | 11.28 | +0.27% | 306,139 | 344,039,613 |
| 2025-01-20 | 11.3 | 11.34 | 11.21 | 11.25 | +0.36% | 332,531 | 375,030,844 |
| 2025-01-17 | 11.16 | 11.31 | 11.11 | 11.21 | -0.09% | 354,382 | 397,479,647 |
| 2025-01-16 | 11.39 | 11.5 | 11.14 | 11.22 | -0.88% | 499,568 | 564,010,152 |
| 2025-01-15 | 11.45 | 11.51 | 11.3 | 11.32 | -2.25% | 496,048 | 564,801,962 |
| 2025-01-14 | 11.46 | 11.64 | 11.37 | 11.58 | +3.12% | 789,232 | 911,116,953 |
| 2025-01-13 | 10.92 | 11.28 | 10.88 | 11.23 | +0.45% | 413,534 | 460,260,272 |
| 2025-01-10 | 11.24 | 11.61 | 11.17 | 11.18 | -0.53% | 736,575 | 838,687,532 |
| 2025-01-09 | 11.15 | 11.38 | 11.11 | 11.24 | -0.44% | 506,820 | 570,190,536 |
| 2025-01-08 | 11.38 | 11.46 | 10.96 | 11.29 | -1.83% | 769,296 | 859,871,079 |
| 2025-01-07 | 11.5 | 11.68 | 11.22 | 11.5 | +1.05% | 666,147 | 761,826,697 |
| 2025-01-06 | 11.52 | 11.65 | 11.32 | 11.38 | -1.98% | 585,918 | 670,672,284 |
| 2025-01-03 | 12.2 | 12.27 | 11.52 | 11.61 | -5.69% | 1,050,730 | 1,238,754,541 |
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：