股票概览
11.26
+0.81%
+0.09
11.08
开盘价
11.26
最高价
10.96
最低价
46,217
成交量
数据更新至: 2025-03-25
技术指标
11.56
MA5 (5日均线)
11.74
MA10 (10日均线)
11.85
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 | 11.08 | 11.26 | 10.96 | 11.26 | +0.81% | 46,217 | 51,140,783 |
| 2025-03-24 | 11.42 | 11.44 | 10.82 | 11.17 | -0.98% | 113,597 | 126,311,658 |
| 2025-03-21 | 11.97 | 12.02 | 11.26 | 11.28 | -6.62% | 157,682 | 182,202,099 |
| 2025-03-20 | 12 | 12.19 | 11.78 | 12.08 | +0.58% | 114,563 | 137,540,285 |
| 2025-03-19 | 12.3 | 12.31 | 11.92 | 12.01 | -3.84% | 198,242 | 238,673,228 |
| 2025-03-18 | 11.75 | 12.5 | 11.72 | 12.49 | +6.57% | 319,244 | 388,670,579 |
| 2025-03-17 | 11.76 | 11.85 | 11.65 | 11.72 | -0.34% | 83,587 | 98,059,294 |
| 2025-03-14 | 11.8 | 11.8 | 11.54 | 11.76 | -0.84% | 111,168 | 130,094,206 |
| 2025-03-13 | 11.71 | 11.88 | 11.5 | 11.86 | +0.76% | 155,488 | 182,022,948 |
| 2025-03-12 | 12.05 | 12.06 | 11.73 | 11.77 | -1.59% | 152,206 | 180,020,836 |
| 2025-03-11 | 11.55 | 12.09 | 11.46 | 11.96 | +1.7% | 204,385 | 242,026,145 |
| 2025-03-10 | 11.5 | 11.78 | 11.48 | 11.76 | +1.47% | 151,977 | 177,247,475 |
| 2025-03-07 | 12.02 | 12.04 | 11.52 | 11.59 | -5% | 285,031 | 336,162,919 |
| 2025-03-06 | 12 | 12.3 | 11.8 | 12.2 | +1.24% | 385,204 | 465,632,183 |
| 2025-03-05 | 12.02 | 12.87 | 11.65 | 12.05 | -4.59% | 508,171 | 616,410,165 |
| 2025-03-04 | 14.38 | 14.38 | 12.57 | 12.63 | -6.1% | 785,832 | 1,063,223,813 |
| 2025-03-03 | 13.45 | 13.45 | 13.45 | 13.45 | +9.98% | 107,065 | 144,001,968 |
| 2025-02-28 | 11.08 | 12.23 | 10.96 | 12.23 | +9.98% | 216,032 | 253,008,695 |
| 2025-02-27 | 10.62 | 11.4 | 10.51 | 11.12 | +4.71% | 343,095 | 376,869,999 |
| 2025-02-26 | 10.46 | 10.88 | 10.46 | 10.62 | +1.72% | 219,986 | 235,039,585 |
| 2025-02-25 | 10.27 | 10.5 | 10.22 | 10.44 | +0.29% | 103,674 | 107,744,838 |
| 2025-02-24 | 10.52 | 10.56 | 10.25 | 10.41 | -0.67% | 93,406 | 96,859,874 |
| 2025-02-21 | 10.39 | 10.62 | 10.29 | 10.48 | +1.06% | 141,161 | 147,968,345 |
| 2025-02-20 | 10.28 | 10.44 | 10.13 | 10.37 | +0.78% | 110,071 | 113,589,838 |
| 2025-02-19 | 10.06 | 10.32 | 10.05 | 10.29 | +2.18% | 75,018 | 76,471,165 |
| 2025-02-18 | 10.35 | 10.45 | 10.04 | 10.07 | -3.17% | 110,872 | 113,290,453 |
| 2025-02-17 | 10.22 | 10.5 | 10.15 | 10.4 | +1.46% | 144,097 | 149,108,419 |
| 2025-02-14 | 10.2 | 10.34 | 10.09 | 10.25 | +0.59% | 85,275 | 86,912,647 |
| 2025-02-13 | 10.45 | 10.45 | 10.15 | 10.19 | -2.02% | 103,794 | 106,345,521 |
| 2025-02-12 | 10.35 | 10.4 | 10.2 | 10.4 | +0.39% | 105,642 | 108,811,674 |
| 2025-02-11 | 10.26 | 10.6 | 10.1 | 10.36 | +1.17% | 214,730 | 223,358,819 |
| 2025-02-10 | 10.04 | 10.37 | 9.9 | 10.24 | +2.3% | 160,701 | 162,971,926 |
| 2025-02-07 | 9.87 | 10.15 | 9.85 | 10.01 | +1.32% | 132,937 | 133,353,706 |
| 2025-02-06 | 9.55 | 9.93 | 9.4 | 9.88 | +3.46% | 108,437 | 105,511,490 |
| 2025-02-05 | 9.87 | 9.92 | 9.43 | 9.55 | -2.65% | 122,097 | 116,765,201 |
| 2025-01-27 | 10.04 | 10.15 | 9.8 | 9.81 | -1.9% | 101,513 | 101,263,410 |
| 2025-01-24 | 9.83 | 10.01 | 9.76 | 10 | +1.63% | 99,049 | 98,066,915 |
| 2025-01-23 | 10 | 10.19 | 9.83 | 9.84 | -1.89% | 160,322 | 161,067,096 |
| 2025-01-22 | 9.78 | 10.5 | 9.78 | 10.03 | +1.01% | 175,377 | 176,407,363 |
| 2025-01-21 | 9.99 | 10.09 | 9.66 | 9.93 | -0.5% | 122,867 | 120,915,221 |
| 2025-01-20 | 10.06 | 10.12 | 9.85 | 9.98 | -0.4% | 119,388 | 118,683,570 |
| 2025-01-17 | 9.9 | 10.05 | 9.73 | 10.02 | +0.1% | 146,071 | 144,756,051 |
| 2025-01-16 | 10.08 | 10.24 | 9.9 | 10.01 | -0.2% | 163,394 | 164,216,894 |
| 2025-01-15 | 10.25 | 10.3 | 9.86 | 10.03 | -4.11% | 225,312 | 225,391,090 |
| 2025-01-14 | 9.81 | 10.9 | 9.78 | 10.46 | +3.77% | 376,334 | 385,940,014 |
| 2025-01-13 | 9.48 | 10.33 | 9.48 | 10.08 | +4.35% | 288,824 | 284,933,764 |
| 2025-01-10 | 9.64 | 10.26 | 9.55 | 9.66 | -8.87% | 385,264 | 380,507,711 |
| 2025-01-09 | 10.6 | 10.6 | 10.6 | 10.6 | +9.96% | 126,496 | 134,086,205 |
| 2025-01-08 | 8.76 | 9.64 | 8.65 | 9.64 | +10.05% | 193,344 | 184,037,636 |
| 2025-01-07 | 8.66 | 8.78 | 8.5 | 8.76 | +1.74% | 36,529 | 31,619,047 |
| 2025-01-06 | 8.64 | 8.67 | 8.21 | 8.61 | +1.29% | 43,473 | 37,118,494 |
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：