股票概览
13.28
+10.02%
+1.21
11.85
开盘价
13.28
最高价
11.58
最低价
385,964
成交量
数据更新至: 2025-03-25
技术指标
11.49
MA5 (5日均线)
10.82
MA10 (10日均线)
10.31
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 | 11.85 | 13.28 | 11.58 | 13.28 | +10.02% | 385,964 | 478,561,861 |
| 2025-03-24 | 11.14 | 12.07 | 11.01 | 12.07 | +10.03% | 392,960 | 462,998,605 |
| 2025-03-21 | 10.68 | 11.2 | 10.68 | 10.97 | +2.05% | 174,315 | 191,422,337 |
| 2025-03-20 | 10.4 | 11.2 | 10.4 | 10.75 | +3.37% | 167,803 | 181,465,922 |
| 2025-03-19 | 10.2 | 10.57 | 10.15 | 10.4 | +1.86% | 96,267 | 100,224,256 |
| 2025-03-18 | 10.16 | 10.32 | 10.12 | 10.21 | +0.1% | 41,597 | 42,418,309 |
| 2025-03-17 | 10.15 | 10.2 | 10.11 | 10.2 | +0.59% | 39,895 | 40,531,313 |
| 2025-03-14 | 10.13 | 10.21 | 10.07 | 10.14 | +0.2% | 44,600 | 45,204,152 |
| 2025-03-13 | 10.02 | 10.13 | 9.98 | 10.12 | +1% | 46,618 | 46,887,951 |
| 2025-03-12 | 9.96 | 10.08 | 9.92 | 10.02 | +0.6% | 38,883 | 38,969,623 |
| 2025-03-11 | 9.92 | 9.96 | 9.86 | 9.96 | -0.1% | 22,001 | 21,814,861 |
| 2025-03-10 | 9.95 | 10.08 | 9.84 | 9.97 | +1.12% | 50,272 | 49,912,640 |
| 2025-03-07 | 9.73 | 9.86 | 9.65 | 9.86 | +1.34% | 32,445 | 31,737,167 |
| 2025-03-06 | 9.68 | 9.76 | 9.58 | 9.73 | +0.93% | 30,420 | 29,511,680 |
| 2025-03-05 | 9.8 | 9.8 | 9.6 | 9.64 | -1.23% | 29,171 | 28,139,758 |
| 2025-03-04 | 9.73 | 9.79 | 9.68 | 9.76 | +0.41% | 24,380 | 23,772,696 |
| 2025-03-03 | 9.73 | 9.86 | 9.68 | 9.72 | -0.1% | 33,035 | 32,309,607 |
| 2025-02-28 | 9.79 | 9.86 | 9.67 | 9.73 | -0.61% | 29,821 | 29,095,745 |
| 2025-02-27 | 9.85 | 9.86 | 9.68 | 9.79 | -0.41% | 32,247 | 31,436,492 |
| 2025-02-26 | 9.8 | 9.86 | 9.78 | 9.83 | +0.41% | 22,321 | 21,911,932 |
| 2025-02-25 | 9.88 | 9.91 | 9.77 | 9.79 | -1.31% | 25,211 | 24,800,364 |
| 2025-02-24 | 9.91 | 9.97 | 9.85 | 9.92 | +0.1% | 30,226 | 29,957,933 |
| 2025-02-21 | 9.91 | 9.95 | 9.82 | 9.91 | 0% | 31,521 | 31,145,077 |
| 2025-02-20 | 10.07 | 10.07 | 9.7 | 9.91 | -1.29% | 58,845 | 58,040,067 |
| 2025-02-19 | 10.03 | 10.06 | 9.97 | 10.04 | +0.1% | 21,870 | 21,902,138 |
| 2025-02-18 | 10.09 | 10.17 | 9.97 | 10.03 | -0.5% | 25,530 | 25,728,747 |
| 2025-02-17 | 10.01 | 10.1 | 9.97 | 10.08 | +0.7% | 27,536 | 27,659,728 |
| 2025-02-14 | 9.99 | 10.09 | 9.98 | 10.01 | +0.4% | 18,223 | 18,265,027 |
| 2025-02-13 | 10.12 | 10.13 | 9.97 | 9.97 | -1.29% | 24,821 | 24,903,898 |
| 2025-02-12 | 10.03 | 10.17 | 10.03 | 10.1 | -0.1% | 27,853 | 28,155,958 |
| 2025-02-11 | 10.06 | 10.14 | 10 | 10.11 | 0% | 27,369 | 27,547,524 |
| 2025-02-10 | 10.22 | 10.29 | 10.08 | 10.11 | +0.2% | 41,232 | 41,867,789 |
| 2025-02-07 | 10.18 | 10.18 | 10.02 | 10.09 | -0.59% | 49,025 | 49,471,865 |
| 2025-02-06 | 9.59 | 10.33 | 9.48 | 10.15 | +6.39% | 83,154 | 83,180,856 |
| 2025-02-05 | 9.72 | 9.74 | 9.51 | 9.54 | -1.04% | 22,833 | 21,893,972 |
| 2025-01-27 | 9.52 | 9.73 | 9.52 | 9.64 | +1.05% | 23,392 | 22,625,397 |
| 2025-01-24 | 9.54 | 9.57 | 9.4 | 9.54 | +0.32% | 19,444 | 18,454,567 |
| 2025-01-23 | 9.55 | 9.65 | 9.51 | 9.51 | +0.21% | 24,283 | 23,275,013 |
| 2025-01-22 | 9.37 | 9.5 | 9.35 | 9.49 | +0.85% | 20,877 | 19,718,739 |
| 2025-01-21 | 9.45 | 9.56 | 9.37 | 9.41 | -0.53% | 13,689 | 12,901,520 |
| 2025-01-20 | 9.43 | 9.56 | 9.4 | 9.46 | +0.75% | 21,417 | 20,261,848 |
| 2025-01-17 | 9.31 | 9.43 | 9.27 | 9.39 | +0.54% | 18,569 | 17,405,496 |
| 2025-01-16 | 9.3 | 9.43 | 9.27 | 9.34 | +0.43% | 27,363 | 25,622,121 |
| 2025-01-15 | 9.37 | 9.38 | 9.25 | 9.3 | -0.64% | 19,046 | 17,706,648 |
| 2025-01-14 | 9.17 | 9.4 | 9.17 | 9.36 | +2.07% | 30,441 | 28,336,665 |
| 2025-01-13 | 9.09 | 9.19 | 9.07 | 9.17 | +0.22% | 14,928 | 13,633,118 |
| 2025-01-10 | 9.26 | 9.34 | 9.15 | 9.15 | -1.51% | 22,050 | 20,324,475 |
| 2025-01-09 | 9.39 | 9.41 | 9.27 | 9.29 | -1.69% | 26,046 | 24,317,342 |
| 2025-01-08 | 9.48 | 9.49 | 9.23 | 9.45 | +0.11% | 27,087 | 25,422,888 |
| 2025-01-07 | 9.58 | 9.58 | 9.39 | 9.44 | -0.84% | 23,898 | 22,606,542 |
| 2025-01-06 | 9.31 | 9.58 | 9.29 | 9.52 | +1.49% | 26,898 | 25,454,829 |
| 2025-01-03 | 9.55 | 9.68 | 9.33 | 9.38 | -1.26% | 32,338 | 30,755,058 |
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：