股票概览
11.1
+0.73%
+0.08
11.04
开盘价
11.5
最高价
10.8
最低价
169,860
成交量
数据更新至: 2025-03-25
技术指标
11.70
MA5 (5日均线)
11.73
MA10 (10日均线)
12.33
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 | 11.04 | 11.5 | 10.8 | 11.1 | +0.73% | 169,860 | 189,254,676 |
| 2025-03-24 | 11.5 | 11.79 | 10.74 | 11.02 | -7.63% | 287,167 | 319,326,537 |
| 2025-03-21 | 12.8 | 12.8 | 11.79 | 11.93 | -6.8% | 489,901 | 592,044,880 |
| 2025-03-20 | 11.61 | 12.8 | 11.35 | 12.8 | +9.97% | 650,389 | 807,307,847 |
| 2025-03-19 | 11.69 | 11.95 | 11.41 | 11.64 | -2.68% | 217,582 | 253,377,135 |
| 2025-03-18 | 11.69 | 12.23 | 11.46 | 11.96 | +2.05% | 388,401 | 460,273,176 |
| 2025-03-17 | 11.66 | 11.82 | 11.51 | 11.72 | +0.95% | 217,129 | 253,411,790 |
| 2025-03-14 | 11.03 | 11.79 | 10.72 | 11.61 | +4.03% | 366,450 | 409,512,859 |
| 2025-03-13 | 12.24 | 12.24 | 11.15 | 11.16 | -9.93% | 462,378 | 530,729,881 |
| 2025-03-12 | 12.62 | 12.96 | 12.3 | 12.39 | -1.35% | 329,445 | 416,111,143 |
| 2025-03-11 | 12.79 | 12.99 | 12.09 | 12.56 | -2.79% | 354,371 | 439,567,623 |
| 2025-03-10 | 13.81 | 14 | 12.65 | 12.92 | -4.79% | 327,903 | 428,655,031 |
| 2025-03-07 | 13.75 | 14.2 | 13.35 | 13.57 | -0.66% | 401,661 | 552,822,531 |
| 2025-03-06 | 13.05 | 14.58 | 13.05 | 13.66 | +2.32% | 597,292 | 826,369,255 |
| 2025-03-05 | 12.26 | 13.48 | 12.11 | 13.35 | +8.98% | 675,239 | 878,416,250 |
| 2025-03-04 | 11.71 | 12.87 | 11.69 | 12.25 | +4.7% | 489,661 | 604,696,087 |
| 2025-03-03 | 12.19 | 12.58 | 11.51 | 11.7 | -7% | 461,441 | 550,876,833 |
| 2025-02-28 | 13.4 | 14.44 | 12.58 | 12.58 | -10.01% | 442,648 | 584,533,891 |
| 2025-02-27 | 12.37 | 13.98 | 12.35 | 13.98 | +9.99% | 765,188 | 1,020,483,372 |
| 2025-02-26 | 11.43 | 12.72 | 11.11 | 12.71 | +9.95% | 790,560 | 949,842,050 |
| 2025-02-25 | 10.29 | 11.56 | 10.22 | 11.56 | +9.99% | 247,555 | 278,665,492 |
| 2025-02-24 | 10.7 | 10.83 | 10.03 | 10.51 | -1.41% | 395,756 | 406,014,314 |
| 2025-02-21 | 10.97 | 11.25 | 10.32 | 10.66 | -6.65% | 600,863 | 642,134,256 |
| 2025-02-20 | 11.7 | 12.28 | 11.37 | 11.42 | -2.31% | 450,461 | 531,712,837 |
| 2025-02-19 | 11.12 | 12 | 10.9 | 11.69 | +4.1% | 507,880 | 591,424,579 |
| 2025-02-18 | 11.08 | 11.63 | 10.98 | 11.23 | -2.94% | 460,596 | 516,528,204 |
| 2025-02-17 | 11.39 | 12.13 | 10.77 | 11.57 | +4.9% | 524,499 | 600,857,761 |
| 2025-02-14 | 10.67 | 11.24 | 10.43 | 11.03 | -0.27% | 558,261 | 605,306,159 |
| 2025-02-13 | 10.62 | 11.06 | 10.62 | 11.06 | +10.05% | 493,705 | 541,363,193 |
| 2025-02-12 | 10.2 | 10.55 | 9.95 | 10.05 | -3.18% | 435,127 | 441,894,551 |
| 2025-02-11 | 10.2 | 10.98 | 10 | 10.38 | +4.01% | 651,215 | 683,921,016 |
| 2025-02-10 | 9.63 | 10.13 | 9.38 | 9.98 | +2.67% | 418,669 | 408,368,524 |
| 2025-02-07 | 9.59 | 10 | 9.34 | 9.72 | +1.25% | 536,555 | 520,951,711 |
| 2025-02-06 | 8.51 | 9.6 | 8.51 | 9.6 | +9.97% | 193,338 | 179,696,655 |
| 2025-02-05 | 8.63 | 9 | 8.21 | 8.73 | +1.28% | 304,276 | 259,457,703 |
| 2025-01-27 | 9.06 | 9.17 | 8.43 | 8.62 | -8% | 260,015 | 227,350,026 |
| 2025-01-24 | 9.4 | 9.49 | 8.69 | 9.37 | -3% | 573,050 | 519,397,672 |
| 2025-01-23 | 8.7 | 9.66 | 8.68 | 9.66 | +10.02% | 731,371 | 690,637,521 |
| 2025-01-22 | 8.25 | 9.2 | 8.13 | 8.78 | +5.02% | 420,722 | 368,886,821 |
| 2025-01-21 | 8.44 | 8.64 | 8.15 | 8.36 | -0.36% | 127,553 | 106,490,003 |
| 2025-01-20 | 8.48 | 8.7 | 8.21 | 8.39 | +0.24% | 164,016 | 137,934,471 |
| 2025-01-17 | 8.5 | 8.86 | 8.31 | 8.37 | -3.24% | 216,641 | 185,431,574 |
| 2025-01-16 | 8.53 | 9 | 8.51 | 8.65 | +0.23% | 209,007 | 181,866,162 |
| 2025-01-15 | 8.6 | 8.92 | 8.54 | 8.63 | -0.92% | 240,680 | 209,871,302 |
| 2025-01-14 | 8.32 | 8.78 | 8.1 | 8.71 | +4.19% | 336,451 | 285,347,489 |
| 2025-01-13 | 7.75 | 8.6 | 7.66 | 8.36 | +4.89% | 330,722 | 272,917,085 |
| 2025-01-10 | 8.17 | 8.5 | 7.95 | 7.97 | -2.21% | 300,594 | 247,375,725 |
| 2025-01-09 | 7.75 | 8.22 | 7.68 | 8.15 | +4.22% | 275,000 | 221,643,155 |
| 2025-01-08 | 7.51 | 7.87 | 7.33 | 7.82 | +3.44% | 188,628 | 143,660,882 |
| 2025-01-07 | 7.56 | 7.62 | 7.27 | 7.56 | +0.27% | 127,045 | 94,428,593 |
| 2025-01-06 | 7.42 | 7.68 | 7.2 | 7.54 | +1.75% | 134,033 | 100,554,334 |
| 2025-01-03 | 7.77 | 7.83 | 7.36 | 7.41 | -4.76% | 155,342 | 116,662,175 |
| 2025-01-02 | 7.55 | 8.12 | 7.5 | 7.78 | +2.5% | 216,380 | 169,756,861 |
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：