股票概览
11.19
-1.5%
-0.17
11.4
开盘价
11.52
最高价
11.04
最低价
66,358
成交量
数据更新至: 2025-03-25
技术指标
11.95
MA5 (5日均线)
12.50
MA10 (10日均线)
13.06
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 | 11.4 | 11.52 | 11.04 | 11.19 | -1.5% | 66,358 | 74,697,147 |
| 2025-03-24 | 11.82 | 11.9 | 11.08 | 11.36 | -3.89% | 145,524 | 165,933,359 |
| 2025-03-21 | 12.4 | 12.42 | 11.76 | 11.82 | -5.14% | 195,195 | 233,041,634 |
| 2025-03-20 | 12.7 | 12.9 | 12.45 | 12.46 | -3.49% | 187,081 | 235,880,273 |
| 2025-03-19 | 12.97 | 13.15 | 12.87 | 12.91 | -1.22% | 88,083 | 114,351,576 |
| 2025-03-18 | 13.19 | 13.29 | 12.96 | 13.07 | -0.98% | 110,265 | 144,393,579 |
| 2025-03-17 | 12.78 | 13.2 | 12.66 | 13.2 | +2.96% | 150,637 | 195,499,318 |
| 2025-03-14 | 12.7 | 12.89 | 12.47 | 12.82 | +0.55% | 117,523 | 149,132,152 |
| 2025-03-13 | 13.3 | 13.32 | 12.47 | 12.75 | -4.71% | 185,770 | 237,274,789 |
| 2025-03-12 | 13.29 | 13.61 | 13.2 | 13.38 | +1.44% | 170,525 | 229,161,507 |
| 2025-03-11 | 13.27 | 13.45 | 12.95 | 13.19 | -2.87% | 182,818 | 240,513,876 |
| 2025-03-10 | 13.18 | 13.88 | 13.15 | 13.58 | +1.34% | 176,726 | 239,374,482 |
| 2025-03-07 | 13.44 | 13.95 | 13.22 | 13.4 | -0.3% | 268,216 | 364,117,432 |
| 2025-03-06 | 13.19 | 13.7 | 13.11 | 13.44 | +2.13% | 328,657 | 441,822,147 |
| 2025-03-05 | 13 | 13.2 | 12.7 | 13.16 | -0.08% | 236,391 | 307,354,179 |
| 2025-03-04 | 12.73 | 13.57 | 12.61 | 13.17 | +0.77% | 286,321 | 376,314,998 |
| 2025-03-03 | 13.76 | 14.01 | 12.8 | 13.07 | -5.56% | 482,657 | 637,040,064 |
| 2025-02-28 | 15.23 | 16.5 | 13.84 | 13.84 | -10.01% | 645,334 | 977,528,725 |
| 2025-02-27 | 13.99 | 15.38 | 13.51 | 15.38 | +10.01% | 630,422 | 899,882,262 |
| 2025-02-26 | 15.12 | 15.81 | 13.86 | 13.98 | -2.71% | 822,372 | 1,204,905,541 |
| 2025-02-25 | 13.32 | 14.37 | 13.08 | 14.37 | +10.03% | 587,521 | 818,450,026 |
| 2025-02-24 | 11.97 | 13.06 | 11.87 | 13.06 | +10.03% | 152,650 | 194,557,812 |
| 2025-02-21 | 11.83 | 12.08 | 11.82 | 11.87 | -0.59% | 198,641 | 236,407,038 |
| 2025-02-20 | 12.05 | 12.19 | 11.7 | 11.94 | -2.37% | 249,947 | 295,914,868 |
| 2025-02-19 | 11.91 | 12.57 | 11.82 | 12.23 | -0.65% | 382,998 | 466,967,418 |
| 2025-02-18 | 11.53 | 12.49 | 11.46 | 12.31 | +4.23% | 486,796 | 588,125,850 |
| 2025-02-17 | 12.98 | 12.98 | 11.78 | 11.81 | +0.08% | 687,818 | 850,851,572 |
| 2025-02-14 | 11.4 | 11.8 | 11.3 | 11.8 | +9.97% | 152,885 | 178,703,021 |
| 2025-02-13 | 10.87 | 11.02 | 10.66 | 10.73 | -2.28% | 196,491 | 212,214,959 |
| 2025-02-12 | 10.45 | 11.02 | 10.33 | 10.98 | +4.67% | 294,922 | 319,097,922 |
| 2025-02-11 | 10.41 | 10.71 | 10.24 | 10.49 | +0.67% | 157,212 | 164,168,510 |
| 2025-02-10 | 10.33 | 10.45 | 10.11 | 10.42 | +0.87% | 100,714 | 103,509,366 |
| 2025-02-07 | 10.33 | 10.45 | 10.2 | 10.33 | +0.39% | 90,101 | 93,214,431 |
| 2025-02-06 | 9.93 | 10.31 | 9.85 | 10.29 | +3.42% | 85,148 | 86,479,266 |
| 2025-02-05 | 9.86 | 10 | 9.67 | 9.95 | +1.95% | 107,916 | 106,528,057 |
| 2025-01-27 | 10.25 | 10.32 | 9.7 | 9.76 | -8.79% | 201,571 | 199,778,358 |
| 2025-01-24 | 10.53 | 10.75 | 10.38 | 10.7 | +2.49% | 92,769 | 98,293,219 |
| 2025-01-23 | 10.52 | 10.82 | 10.43 | 10.44 | +0.48% | 97,276 | 102,725,231 |
| 2025-01-22 | 10.56 | 10.56 | 10.33 | 10.39 | -2.53% | 71,273 | 74,273,832 |
| 2025-01-21 | 10.61 | 10.74 | 10.47 | 10.66 | +0.47% | 67,725 | 71,842,323 |
| 2025-01-20 | 10.49 | 10.73 | 10.4 | 10.61 | +2.12% | 85,380 | 90,555,533 |
| 2025-01-17 | 10.55 | 10.61 | 10.36 | 10.39 | -1.24% | 75,835 | 79,284,701 |
| 2025-01-16 | 10.58 | 10.77 | 10.34 | 10.52 | -0.66% | 111,006 | 117,167,121 |
| 2025-01-15 | 10.53 | 10.74 | 10.39 | 10.59 | +1.34% | 123,714 | 131,167,131 |
| 2025-01-14 | 9.86 | 10.49 | 9.74 | 10.45 | +7.62% | 162,773 | 166,678,793 |
| 2025-01-13 | 9.48 | 9.84 | 9.2 | 9.71 | +0.41% | 90,877 | 86,847,370 |
| 2025-01-10 | 9.5 | 10.35 | 9.5 | 9.67 | +1.04% | 169,680 | 168,955,045 |
| 2025-01-09 | 9.49 | 9.85 | 9.39 | 9.57 | -0.1% | 59,263 | 57,043,326 |
| 2025-01-08 | 9.61 | 9.67 | 9.21 | 9.58 | -1.14% | 95,466 | 90,089,121 |
| 2025-01-07 | 9.39 | 9.7 | 9.16 | 9.69 | +3.19% | 89,485 | 84,134,504 |
| 2025-01-06 | 9.75 | 9.84 | 9.25 | 9.39 | -3.69% | 93,280 | 88,516,074 |
| 2025-01-03 | 10.26 | 10.35 | 9.7 | 9.75 | -5.8% | 136,178 | 135,828,538 |
| 2025-01-02 | 10.85 | 11.12 | 10.21 | 10.35 | -4.61% | 194,990 | 206,285,644 |
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：