股票概览
11.36
-1.22%
-0.14
11.5
开盘价
11.57
最高价
11.2
最低价
43,365
成交量
数据更新至: 2025-03-25
技术指标
11.79
MA5 (5日均线)
12.04
MA10 (10日均线)
12.03
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 | 11.5 | 11.57 | 11.2 | 11.36 | -1.22% | 43,365 | 49,462,475 |
| 2025-03-24 | 11.75 | 11.89 | 11.18 | 11.5 | -2.54% | 93,650 | 107,669,381 |
| 2025-03-21 | 12.09 | 12.21 | 11.76 | 11.8 | -2.96% | 92,256 | 110,264,500 |
| 2025-03-20 | 12.17 | 12.27 | 11.96 | 12.16 | +0.25% | 74,181 | 90,130,044 |
| 2025-03-19 | 12.43 | 12.46 | 12.05 | 12.13 | -2.18% | 79,119 | 96,290,993 |
| 2025-03-18 | 12.27 | 12.42 | 12.23 | 12.4 | +0.73% | 94,259 | 116,263,325 |
| 2025-03-17 | 12.25 | 12.47 | 12.13 | 12.31 | +0.98% | 117,100 | 144,005,831 |
| 2025-03-14 | 12.17 | 12.23 | 11.9 | 12.19 | 0% | 118,144 | 143,065,491 |
| 2025-03-13 | 12.25 | 12.38 | 11.92 | 12.19 | -0.97% | 102,813 | 124,624,067 |
| 2025-03-12 | 12.45 | 12.52 | 12.16 | 12.31 | -0.08% | 117,922 | 145,356,067 |
| 2025-03-11 | 12.22 | 12.7 | 12.22 | 12.32 | -0.88% | 157,125 | 195,339,775 |
| 2025-03-10 | 12.91 | 12.97 | 12.1 | 12.43 | -3.72% | 243,426 | 301,280,495 |
| 2025-03-07 | 13.52 | 14.14 | 12.67 | 12.91 | -1.9% | 420,324 | 558,737,820 |
| 2025-03-06 | 12.68 | 13.44 | 12.33 | 13.16 | +5.36% | 499,398 | 645,336,829 |
| 2025-03-05 | 11.26 | 12.49 | 11.26 | 12.49 | +10.04% | 263,262 | 316,347,500 |
| 2025-03-04 | 10.86 | 11.41 | 10.81 | 11.35 | +2.99% | 99,880 | 112,467,293 |
| 2025-03-03 | 11.02 | 11.18 | 10.8 | 11.02 | +0.27% | 58,302 | 64,325,773 |
| 2025-02-28 | 11.65 | 11.68 | 10.96 | 10.99 | -6.07% | 92,395 | 103,889,201 |
| 2025-02-27 | 11.87 | 11.99 | 11.45 | 11.7 | -1.18% | 85,556 | 100,005,033 |
| 2025-02-26 | 11.99 | 11.99 | 11.71 | 11.84 | -0.34% | 93,244 | 110,298,654 |
| 2025-02-25 | 11.8 | 12.35 | 11.61 | 11.88 | +1.11% | 136,503 | 163,403,488 |
| 2025-02-24 | 11.48 | 11.88 | 11.28 | 11.75 | +2.53% | 121,040 | 140,905,584 |
| 2025-02-21 | 11.61 | 11.65 | 11.38 | 11.46 | -0.78% | 67,599 | 77,610,575 |
| 2025-02-20 | 11.29 | 11.58 | 11.19 | 11.55 | +2.58% | 83,035 | 94,844,406 |
| 2025-02-19 | 11.1 | 11.29 | 11.04 | 11.26 | +0.99% | 55,144 | 61,818,396 |
| 2025-02-18 | 11.42 | 11.6 | 11.09 | 11.15 | -3.04% | 57,671 | 65,477,507 |
| 2025-02-17 | 11.19 | 11.58 | 11.15 | 11.5 | +3.23% | 74,467 | 84,740,767 |
| 2025-02-14 | 11.11 | 11.27 | 11.06 | 11.14 | -0.45% | 49,864 | 55,651,840 |
| 2025-02-13 | 11.51 | 11.51 | 11.15 | 11.19 | -2.78% | 69,287 | 78,102,981 |
| 2025-02-12 | 11.48 | 11.86 | 11.37 | 11.51 | +1.32% | 104,981 | 120,738,753 |
| 2025-02-11 | 11.45 | 11.47 | 11.3 | 11.36 | -0.79% | 57,256 | 65,113,096 |
| 2025-02-10 | 11.41 | 11.45 | 11.22 | 11.45 | +0.79% | 64,590 | 73,367,840 |
| 2025-02-07 | 11.44 | 11.78 | 11.16 | 11.36 | -0.09% | 98,979 | 113,986,115 |
| 2025-02-06 | 10.78 | 11.54 | 10.71 | 11.37 | +5.28% | 114,555 | 128,849,789 |
| 2025-02-05 | 10.72 | 10.85 | 10.63 | 10.8 | +1.31% | 54,821 | 58,852,174 |
| 2025-01-27 | 11.18 | 11.18 | 10.59 | 10.66 | -4.82% | 93,617 | 100,779,443 |
| 2025-01-24 | 11.01 | 11.36 | 10.83 | 11.2 | +1.82% | 95,637 | 106,107,910 |
| 2025-01-23 | 11.12 | 11.4 | 10.94 | 11 | +0.18% | 97,239 | 108,293,030 |
| 2025-01-22 | 10.91 | 11.13 | 10.82 | 10.98 | -0.18% | 84,205 | 92,644,803 |
| 2025-01-21 | 10.82 | 11.2 | 10.53 | 11 | -0.36% | 205,114 | 222,263,267 |
| 2025-01-20 | 11.34 | 12.57 | 10.95 | 11.04 | -3.41% | 331,889 | 393,898,109 |
| 2025-01-17 | 11.27 | 11.68 | 11.22 | 11.43 | +1.42% | 93,235 | 107,005,929 |
| 2025-01-16 | 11.26 | 11.57 | 11.1 | 11.27 | +0.18% | 77,219 | 87,276,940 |
| 2025-01-15 | 11 | 11.38 | 10.78 | 11.25 | +2.74% | 98,742 | 109,536,423 |
| 2025-01-14 | 10.52 | 10.95 | 10.5 | 10.95 | +4.68% | 71,020 | 76,502,179 |
| 2025-01-13 | 10.14 | 10.57 | 10.05 | 10.46 | +0.87% | 58,910 | 60,776,665 |
| 2025-01-10 | 10.83 | 10.88 | 10.37 | 10.37 | -4.25% | 61,309 | 65,212,619 |
| 2025-01-09 | 10.45 | 11.07 | 10.45 | 10.83 | +2.85% | 87,072 | 94,783,677 |
| 2025-01-08 | 10.69 | 10.7 | 10.17 | 10.53 | -1.5% | 58,505 | 61,256,110 |
| 2025-01-07 | 10.38 | 10.69 | 10.21 | 10.69 | +2.99% | 57,909 | 60,687,458 |
| 2025-01-06 | 10.44 | 10.56 | 10.11 | 10.38 | -1.52% | 64,575 | 66,906,724 |
| 2025-01-03 | 11.3 | 11.3 | 10.47 | 10.54 | -4.18% | 91,401 | 98,229,593 |
| 2025-01-02 | 11.11 | 11.34 | 10.76 | 11 | -1.08% | 85,413 | 94,345,823 |
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：