股票概览
11.89
-0.83%
-0.1
11.92
开盘价
12
最高价
11.73
最低价
29,239
成交量
数据更新至: 2025-03-25
技术指标
12.07
MA5 (5日均线)
12.07
MA10 (10日均线)
11.96
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 | 11.92 | 12 | 11.73 | 11.89 | -0.83% | 29,239 | 34,625,295 |
| 2025-03-24 | 12 | 12.21 | 11.82 | 11.99 | -0.08% | 52,660 | 63,303,771 |
| 2025-03-21 | 12.09 | 12.19 | 11.91 | 12 | -1.07% | 35,327 | 42,573,966 |
| 2025-03-20 | 12.4 | 12.4 | 12.08 | 12.13 | -1.78% | 50,824 | 62,131,757 |
| 2025-03-19 | 12.39 | 12.49 | 12.18 | 12.35 | -0.32% | 44,218 | 54,379,804 |
| 2025-03-18 | 12.06 | 12.45 | 11.96 | 12.39 | +2.23% | 95,869 | 117,593,064 |
| 2025-03-17 | 12.26 | 12.27 | 12.05 | 12.12 | +0.41% | 37,545 | 45,584,716 |
| 2025-03-14 | 11.85 | 12.16 | 11.82 | 12.07 | +1.94% | 36,988 | 44,439,770 |
| 2025-03-13 | 11.95 | 11.95 | 11.7 | 11.84 | -0.92% | 26,276 | 31,030,803 |
| 2025-03-12 | 11.99 | 12.08 | 11.92 | 11.95 | +0.08% | 34,526 | 41,382,661 |
| 2025-03-11 | 11.96 | 11.99 | 11.75 | 11.94 | -0.75% | 38,143 | 45,196,387 |
| 2025-03-10 | 11.94 | 12.12 | 11.82 | 12.03 | +1.86% | 47,768 | 57,304,075 |
| 2025-03-07 | 11.92 | 11.99 | 11.77 | 11.81 | -0.84% | 26,698 | 31,619,087 |
| 2025-03-06 | 11.89 | 11.95 | 11.7 | 11.91 | +0.85% | 43,590 | 51,567,855 |
| 2025-03-05 | 11.91 | 11.95 | 11.75 | 11.81 | -0.67% | 29,514 | 34,827,097 |
| 2025-03-04 | 11.74 | 11.9 | 11.65 | 11.89 | +1.19% | 35,785 | 42,317,173 |
| 2025-03-03 | 11.67 | 11.84 | 11.59 | 11.75 | +0.77% | 39,595 | 46,462,536 |
| 2025-02-28 | 11.79 | 11.87 | 11.62 | 11.66 | -1.69% | 35,485 | 41,664,566 |
| 2025-02-27 | 11.72 | 11.87 | 11.63 | 11.86 | +0.85% | 36,459 | 42,836,467 |
| 2025-02-26 | 11.56 | 11.77 | 11.56 | 11.76 | +1.55% | 33,610 | 39,330,175 |
| 2025-02-25 | 11.7 | 11.73 | 11.56 | 11.58 | -1.45% | 34,554 | 40,176,620 |
| 2025-02-24 | 11.86 | 11.91 | 11.65 | 11.75 | -0.84% | 48,867 | 57,508,976 |
| 2025-02-21 | 12.04 | 12.07 | 11.81 | 11.85 | -1.74% | 60,508 | 72,157,546 |
| 2025-02-20 | 11.86 | 12.07 | 11.8 | 12.06 | +1.34% | 40,626 | 48,566,234 |
| 2025-02-19 | 11.77 | 11.95 | 11.69 | 11.9 | +1.1% | 48,642 | 57,565,090 |
| 2025-02-18 | 12.05 | 12.1 | 11.75 | 11.77 | -2.57% | 76,124 | 90,385,411 |
| 2025-02-17 | 12.35 | 12.39 | 11.81 | 12.08 | -2.66% | 85,743 | 102,886,865 |
| 2025-02-14 | 12.16 | 12.49 | 12.16 | 12.41 | +0.65% | 60,304 | 74,534,592 |
| 2025-02-13 | 12.73 | 12.73 | 12.29 | 12.33 | -3.29% | 67,216 | 83,816,320 |
| 2025-02-12 | 12.46 | 12.77 | 12.31 | 12.75 | +1.84% | 76,718 | 96,606,449 |
| 2025-02-11 | 12.35 | 12.77 | 12.28 | 12.52 | +0.89% | 75,718 | 94,734,079 |
| 2025-02-10 | 12.5 | 12.58 | 12.2 | 12.41 | -0.24% | 68,532 | 84,513,468 |
| 2025-02-07 | 12.3 | 12.85 | 12.23 | 12.44 | +0.89% | 106,029 | 132,972,460 |
| 2025-02-06 | 12.06 | 12.58 | 11.93 | 12.33 | +1.99% | 104,752 | 128,033,873 |
| 2025-02-05 | 12.83 | 12.92 | 12.06 | 12.09 | -5.91% | 126,170 | 155,477,300 |
| 2025-01-27 | 12.61 | 13.39 | 12.61 | 12.85 | +1.9% | 115,292 | 150,166,878 |
| 2025-01-24 | 12.37 | 12.82 | 12.37 | 12.61 | +0.64% | 85,372 | 107,661,578 |
| 2025-01-23 | 12.5 | 12.93 | 12.41 | 12.53 | +2.54% | 144,949 | 183,565,566 |
| 2025-01-22 | 12.56 | 12.58 | 12.11 | 12.22 | -3.09% | 154,063 | 189,579,058 |
| 2025-01-21 | 13.05 | 13.25 | 12.55 | 12.61 | -2.1% | 166,065 | 212,673,371 |
| 2025-01-20 | 12.75 | 13.6 | 12.75 | 12.88 | +1.02% | 208,599 | 273,178,412 |
| 2025-01-17 | 13.27 | 13.42 | 12.42 | 12.75 | -5.83% | 268,345 | 342,369,032 |
| 2025-01-16 | 14.7 | 14.77 | 13.42 | 13.54 | +0.82% | 408,464 | 578,204,068 |
| 2025-01-15 | 12.25 | 13.43 | 12.13 | 13.43 | +9.99% | 174,728 | 223,970,097 |
| 2025-01-14 | 12.06 | 12.22 | 11.92 | 12.21 | +1.75% | 115,458 | 139,688,494 |
| 2025-01-13 | 11.55 | 12.15 | 11.43 | 12 | +2.56% | 76,499 | 91,061,350 |
| 2025-01-10 | 11.9 | 12.16 | 11.68 | 11.7 | -1.27% | 74,987 | 89,215,828 |
| 2025-01-09 | 12.1 | 12.22 | 11.84 | 11.85 | -2.63% | 62,569 | 74,936,312 |
| 2025-01-08 | 12.08 | 12.28 | 11.74 | 12.17 | +0.83% | 110,899 | 133,914,805 |
| 2025-01-07 | 11.62 | 12.58 | 11.61 | 12.07 | +3.96% | 150,760 | 183,198,428 |
| 2025-01-06 | 11.3 | 11.75 | 10.94 | 11.61 | +2.11% | 55,288 | 63,173,546 |
| 2025-01-03 | 12.05 | 12.06 | 11.3 | 11.37 | -5.25% | 59,489 | 69,062,596 |
| 2025-01-02 | 11.83 | 12.19 | 11.77 | 12 | +0.93% | 70,373 | 84,460,282 |
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：