股票概览
11.43
-1.97%
-0.23
11.54
开盘价
11.74
最高价
11.33
最低价
297,383
成交量
数据更新至: 2025-03-25
技术指标
11.64
MA5 (5日均线)
11.42
MA10 (10日均线)
11.16
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 | 11.54 | 11.74 | 11.33 | 11.43 | -1.97% | 297,383 | 341,945,433 |
| 2025-03-24 | 12.21 | 12.25 | 11.37 | 11.66 | -3.24% | 745,456 | 873,250,457 |
| 2025-03-21 | 11.64 | 12.24 | 11.58 | 12.05 | +3.26% | 900,217 | 1,081,583,348 |
| 2025-03-20 | 11.37 | 11.8 | 11.25 | 11.67 | +2.55% | 588,078 | 681,072,447 |
| 2025-03-19 | 11.5 | 11.52 | 11.32 | 11.38 | -1.47% | 347,996 | 396,443,136 |
| 2025-03-18 | 11.45 | 11.61 | 11.39 | 11.55 | +1.05% | 400,026 | 459,439,150 |
| 2025-03-17 | 11.27 | 11.76 | 11.27 | 11.43 | +2.24% | 632,293 | 728,594,936 |
| 2025-03-14 | 10.94 | 11.27 | 10.94 | 11.18 | +2.19% | 505,497 | 562,980,031 |
| 2025-03-13 | 10.91 | 11.12 | 10.83 | 10.94 | +0.27% | 452,563 | 495,729,854 |
| 2025-03-12 | 10.92 | 11.07 | 10.85 | 10.91 | -0.46% | 322,321 | 352,781,004 |
| 2025-03-11 | 10.73 | 10.97 | 10.61 | 10.96 | +1.2% | 357,213 | 387,406,388 |
| 2025-03-10 | 10.8 | 10.93 | 10.67 | 10.83 | +0.09% | 245,226 | 264,265,285 |
| 2025-03-07 | 10.87 | 10.95 | 10.66 | 10.82 | -1.1% | 373,029 | 402,240,301 |
| 2025-03-06 | 10.79 | 10.98 | 10.71 | 10.94 | +1.39% | 388,717 | 423,151,403 |
| 2025-03-05 | 10.75 | 10.84 | 10.56 | 10.79 | +0.19% | 299,949 | 320,859,548 |
| 2025-03-04 | 10.83 | 10.83 | 10.64 | 10.77 | -1.01% | 297,893 | 319,011,017 |
| 2025-03-03 | 10.75 | 11.13 | 10.73 | 10.88 | +1.02% | 433,457 | 474,388,635 |
| 2025-02-28 | 10.93 | 11.03 | 10.75 | 10.77 | -1.82% | 331,511 | 360,453,233 |
| 2025-02-27 | 11.2 | 11.25 | 10.8 | 10.97 | -1.97% | 395,705 | 434,957,578 |
| 2025-02-26 | 10.96 | 11.29 | 10.95 | 11.19 | +2.19% | 455,894 | 509,695,699 |
| 2025-02-25 | 10.75 | 11.15 | 10.61 | 10.95 | +0.92% | 499,488 | 545,977,807 |
| 2025-02-24 | 10.7 | 11 | 10.66 | 10.85 | +0.84% | 469,010 | 508,935,612 |
| 2025-02-21 | 10.7 | 10.79 | 10.61 | 10.76 | +0.37% | 356,405 | 380,952,939 |
| 2025-02-20 | 10.86 | 10.89 | 10.61 | 10.72 | -1.2% | 266,674 | 285,398,287 |
| 2025-02-19 | 10.59 | 11 | 10.54 | 10.85 | +2.46% | 385,368 | 416,823,372 |
| 2025-02-18 | 11.11 | 11.16 | 10.53 | 10.59 | -3.46% | 396,640 | 427,455,566 |
| 2025-02-17 | 10.86 | 11.08 | 10.73 | 10.97 | +0.92% | 358,152 | 390,884,680 |
| 2025-02-14 | 10.68 | 10.95 | 10.65 | 10.87 | +1.78% | 312,642 | 339,412,396 |
| 2025-02-13 | 10.75 | 10.85 | 10.67 | 10.68 | -1.11% | 229,923 | 247,122,307 |
| 2025-02-12 | 10.66 | 10.81 | 10.61 | 10.8 | +1.03% | 235,998 | 252,773,170 |
| 2025-02-11 | 10.96 | 11 | 10.58 | 10.69 | -2.37% | 375,765 | 402,094,115 |
| 2025-02-10 | 11.2 | 11.2 | 10.88 | 10.95 | -1.79% | 349,516 | 383,719,484 |
| 2025-02-07 | 10.65 | 11.26 | 10.65 | 11.15 | +4.4% | 460,594 | 508,311,212 |
| 2025-02-06 | 10.53 | 10.77 | 10.38 | 10.68 | +1.91% | 305,232 | 324,090,200 |
| 2025-02-05 | 10.41 | 10.55 | 10.27 | 10.48 | +0.96% | 301,868 | 314,376,546 |
| 2025-01-27 | 10.38 | 10.64 | 10.31 | 10.38 | -2.26% | 252,715 | 263,289,184 |
| 2025-01-24 | 10.6 | 10.72 | 10.48 | 10.62 | +0.19% | 226,109 | 240,088,472 |
| 2025-01-23 | 10.9 | 11.07 | 10.57 | 10.6 | -1.85% | 304,761 | 328,796,092 |
| 2025-01-22 | 10.7 | 11.05 | 10.66 | 10.8 | +0.56% | 309,160 | 335,708,271 |
| 2025-01-21 | 11.1 | 11.15 | 10.71 | 10.74 | -2.81% | 298,848 | 324,690,926 |
| 2025-01-20 | 11.08 | 11.2 | 10.97 | 11.05 | +0.91% | 239,439 | 265,237,611 |
| 2025-01-17 | 11 | 11.46 | 10.9 | 10.95 | -0.36% | 379,980 | 423,404,019 |
| 2025-01-16 | 11.05 | 11.3 | 10.85 | 10.99 | -0.36% | 266,729 | 294,541,452 |
| 2025-01-15 | 11.08 | 11.19 | 10.88 | 11.03 | -0.81% | 227,569 | 251,073,329 |
| 2025-01-14 | 10.73 | 11.14 | 10.64 | 11.12 | +3.54% | 295,301 | 324,609,238 |
| 2025-01-13 | 10.48 | 10.99 | 10.41 | 10.74 | +1.61% | 345,853 | 372,239,993 |
| 2025-01-10 | 10.63 | 10.74 | 10.45 | 10.57 | -0.56% | 301,527 | 320,285,547 |
| 2025-01-09 | 10.35 | 10.74 | 10.25 | 10.63 | +2.71% | 447,169 | 473,541,714 |
| 2025-01-08 | 10.72 | 10.74 | 10.12 | 10.35 | -4.08% | 673,779 | 698,227,309 |
| 2025-01-07 | 10.78 | 10.82 | 10.56 | 10.79 | -0.83% | 542,245 | 579,340,628 |
| 2025-01-06 | 11.15 | 11.34 | 10.75 | 10.88 | -2.94% | 576,964 | 633,557,474 |
| 2025-01-03 | 12.02 | 12.08 | 11.09 | 11.21 | -5.96% | 529,018 | 604,954,276 |
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：