股票概览
11.94
+0.08%
+0.01
11.89
开盘价
11.96
最高价
11.72
最低价
11,284
成交量
数据更新至: 2025-03-25
技术指标
12.29
MA5 (5日均线)
12.37
MA10 (10日均线)
12.24
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 | 11.89 | 11.96 | 11.72 | 11.94 | +0.08% | 11,284 | 13,342,940 |
| 2025-03-24 | 12.39 | 12.51 | 11.72 | 11.93 | -3.87% | 34,295 | 41,114,802 |
| 2025-03-21 | 12.54 | 12.61 | 12.36 | 12.41 | -1.04% | 13,315 | 16,584,859 |
| 2025-03-20 | 12.64 | 12.68 | 12.54 | 12.54 | -0.79% | 11,225 | 14,144,592 |
| 2025-03-19 | 12.56 | 12.7 | 12.5 | 12.64 | +0.32% | 12,681 | 16,011,310 |
| 2025-03-18 | 12.63 | 12.79 | 12.5 | 12.6 | -1.56% | 16,661 | 21,010,089 |
| 2025-03-17 | 12.45 | 12.85 | 12.34 | 12.8 | +3.06% | 39,932 | 50,592,140 |
| 2025-03-14 | 12.15 | 12.45 | 12.14 | 12.42 | +1.72% | 19,740 | 24,308,935 |
| 2025-03-13 | 12.25 | 12.27 | 11.99 | 12.21 | 0% | 14,287 | 17,295,588 |
| 2025-03-12 | 12.26 | 12.29 | 12.17 | 12.21 | -0.08% | 7,963 | 9,729,162 |
| 2025-03-11 | 12.1 | 12.22 | 12.02 | 12.22 | +0.49% | 9,225 | 11,204,262 |
| 2025-03-10 | 12.15 | 12.25 | 12.03 | 12.16 | +1.08% | 13,550 | 16,464,191 |
| 2025-03-07 | 12.06 | 12.15 | 12.02 | 12.03 | -0.41% | 7,959 | 9,604,702 |
| 2025-03-06 | 12.11 | 12.14 | 12.02 | 12.08 | +0.08% | 12,511 | 15,098,658 |
| 2025-03-05 | 12.21 | 12.24 | 11.95 | 12.07 | -0.41% | 11,067 | 13,341,312 |
| 2025-03-04 | 11.92 | 12.15 | 11.92 | 12.12 | +1% | 7,821 | 9,432,606 |
| 2025-03-03 | 11.95 | 12.15 | 11.94 | 12 | +0.25% | 12,985 | 15,660,498 |
| 2025-02-28 | 12.27 | 12.3 | 11.94 | 11.97 | -2.52% | 13,350 | 16,152,493 |
| 2025-02-27 | 12.21 | 12.28 | 12.1 | 12.28 | +0.82% | 12,856 | 15,671,604 |
| 2025-02-26 | 12.11 | 12.25 | 12.06 | 12.18 | +0.58% | 10,223 | 12,443,668 |
| 2025-02-25 | 12.16 | 12.24 | 12.02 | 12.11 | -1.46% | 13,452 | 16,328,865 |
| 2025-02-24 | 12.04 | 12.3 | 12.03 | 12.29 | +2.42% | 19,819 | 24,184,643 |
| 2025-02-21 | 12.17 | 12.19 | 11.92 | 12 | -1.32% | 14,779 | 17,706,249 |
| 2025-02-20 | 12.01 | 12.18 | 11.97 | 12.16 | +0.75% | 13,390 | 16,231,022 |
| 2025-02-19 | 11.22 | 12.08 | 11.22 | 12.07 | +0.08% | 14,518 | 17,394,926 |
| 2025-02-18 | 12.1 | 12.13 | 11.72 | 12.06 | -0.25% | 11,069 | 13,240,734 |
| 2025-02-17 | 11.86 | 12.1 | 11.86 | 12.09 | +1.34% | 8,256 | 9,922,628 |
| 2025-02-14 | 11.92 | 12.01 | 11.79 | 11.93 | -0.08% | 10,977 | 13,081,258 |
| 2025-02-13 | 12.13 | 12.14 | 11.92 | 11.94 | -1.16% | 9,624 | 11,570,861 |
| 2025-02-12 | 12.11 | 12.18 | 11.99 | 12.08 | -0.17% | 7,075 | 8,541,378 |
| 2025-02-11 | 12.11 | 12.15 | 11.96 | 12.1 | +0.17% | 9,587 | 11,565,862 |
| 2025-02-10 | 12.05 | 12.16 | 12.03 | 12.08 | +0.17% | 9,049 | 10,932,385 |
| 2025-02-07 | 12.06 | 12.08 | 11.95 | 12.06 | +0.58% | 10,381 | 12,476,622 |
| 2025-02-06 | 11.91 | 12.04 | 11.82 | 11.99 | +0.76% | 9,543 | 11,427,604 |
| 2025-02-05 | 12.05 | 12.05 | 11.8 | 11.9 | -0.67% | 7,857 | 9,382,091 |
| 2025-01-27 | 11.95 | 12.17 | 11.95 | 11.98 | +0.84% | 8,715 | 10,504,639 |
| 2025-01-24 | 11.76 | 11.91 | 11.73 | 11.88 | +1.02% | 9,741 | 11,522,685 |
| 2025-01-23 | 11.85 | 12.02 | 11.76 | 11.76 | +0.09% | 9,032 | 10,752,200 |
| 2025-01-22 | 11.92 | 11.98 | 11.66 | 11.75 | -1.84% | 9,707 | 11,465,555 |
| 2025-01-21 | 12.16 | 12.16 | 11.84 | 11.97 | -0.5% | 7,880 | 9,466,285 |
| 2025-01-20 | 11.9 | 12.07 | 11.76 | 12.03 | +1.6% | 10,016 | 11,979,096 |
| 2025-01-17 | 11.78 | 11.92 | 11.66 | 11.84 | +0.51% | 10,119 | 11,938,070 |
| 2025-01-16 | 11.83 | 11.9 | 11.58 | 11.78 | -0.42% | 12,618 | 14,830,229 |
| 2025-01-15 | 11.7 | 11.96 | 11.63 | 11.83 | +1.02% | 15,578 | 18,371,304 |
| 2025-01-14 | 11.41 | 11.74 | 11.26 | 11.71 | +4.37% | 15,270 | 17,683,709 |
| 2025-01-13 | 10.81 | 11.23 | 10.72 | 11.22 | +2.75% | 9,983 | 11,054,753 |
| 2025-01-10 | 11.07 | 11.19 | 10.9 | 10.92 | -1.62% | 9,138 | 10,089,512 |
| 2025-01-09 | 11.22 | 11.31 | 11.06 | 11.1 | -1.33% | 8,263 | 9,209,163 |
| 2025-01-08 | 11.17 | 11.42 | 10.95 | 11.25 | +0.27% | 10,952 | 12,315,574 |
| 2025-01-07 | 11.08 | 11.22 | 10.87 | 11.22 | +1.54% | 10,054 | 11,099,207 |
| 2025-01-06 | 10.6 | 11.16 | 10.6 | 11.05 | +0.73% | 13,604 | 14,879,243 |
| 2025-01-03 | 11.43 | 11.54 | 10.92 | 10.97 | -3.94% | 14,909 | 16,706,080 |
| 2025-01-02 | 11.51 | 11.84 | 11.31 | 11.42 | -0.78% | 14,792 | 17,144,311 |
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：