股票概览
11.8
-0.84%
-0.1
11.9
开盘价
11.95
最高价
11.62
最低价
39,497
成交量
数据更新至: 2025-03-25
技术指标
12.11
MA5 (5日均线)
12.23
MA10 (10日均线)
12.41
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 | 11.9 | 11.95 | 11.62 | 11.8 | -0.84% | 39,497 | 46,442,399 |
| 2025-03-24 | 11.97 | 12.2 | 11.48 | 11.9 | -1% | 97,786 | 115,789,348 |
| 2025-03-21 | 12.36 | 12.39 | 12.01 | 12.02 | -3.06% | 87,409 | 106,158,275 |
| 2025-03-20 | 12.42 | 12.56 | 12.22 | 12.4 | -0.24% | 97,643 | 121,472,632 |
| 2025-03-19 | 12.52 | 12.65 | 12.31 | 12.43 | -1.74% | 113,701 | 141,553,253 |
| 2025-03-18 | 12.25 | 12.65 | 12.22 | 12.65 | +3.52% | 184,891 | 229,973,288 |
| 2025-03-17 | 12.34 | 12.34 | 12.13 | 12.22 | +0.16% | 90,411 | 110,497,825 |
| 2025-03-14 | 11.92 | 12.33 | 11.92 | 12.2 | +1.41% | 129,887 | 157,757,395 |
| 2025-03-13 | 12.44 | 12.45 | 11.9 | 12.03 | -4.52% | 167,129 | 202,699,753 |
| 2025-03-12 | 12.35 | 12.72 | 12.18 | 12.6 | +2.02% | 210,673 | 261,762,237 |
| 2025-03-11 | 12.12 | 12.67 | 11.96 | 12.35 | -2.76% | 242,225 | 297,167,468 |
| 2025-03-10 | 12.71 | 13.38 | 12.7 | 12.7 | -9.99% | 407,135 | 523,736,331 |
| 2025-03-07 | 16.8 | 16.8 | 14.11 | 14.11 | -10.01% | 521,241 | 809,608,652 |
| 2025-03-06 | 15.68 | 15.68 | 15.68 | 15.68 | +10.04% | 119,265 | 187,008,084 |
| 2025-03-05 | 14.25 | 14.25 | 14.01 | 14.25 | +10.04% | 233,194 | 332,229,472 |
| 2025-03-04 | 12.95 | 12.95 | 12.95 | 12.95 | +10.03% | 29,954 | 38,790,469 |
| 2025-03-03 | 10.65 | 11.77 | 10.61 | 11.77 | +10% | 82,387 | 93,947,162 |
| 2025-02-28 | 11.6 | 11.85 | 10.61 | 10.7 | -4.8% | 211,049 | 232,509,319 |
| 2025-02-27 | 10.22 | 11.24 | 10.19 | 11.24 | +9.98% | 170,974 | 185,067,947 |
| 2025-02-26 | 10.14 | 10.27 | 10.14 | 10.22 | +0.99% | 30,398 | 31,085,868 |
| 2025-02-25 | 10.19 | 10.24 | 10.1 | 10.12 | -0.88% | 19,430 | 19,753,891 |
| 2025-02-24 | 10.14 | 10.35 | 10.09 | 10.21 | +0.69% | 31,083 | 31,710,385 |
| 2025-02-21 | 10.22 | 10.24 | 10.12 | 10.14 | -0.1% | 27,150 | 27,591,040 |
| 2025-02-20 | 10.1 | 10.23 | 10.1 | 10.15 | +0.1% | 21,136 | 21,472,067 |
| 2025-02-19 | 9.97 | 10.17 | 9.96 | 10.14 | +1.6% | 20,548 | 20,792,067 |
| 2025-02-18 | 10.17 | 10.21 | 9.98 | 9.98 | -1.67% | 27,743 | 28,081,641 |
| 2025-02-17 | 10.05 | 10.23 | 10.03 | 10.15 | +1.1% | 21,016 | 21,346,844 |
| 2025-02-14 | 10 | 10.11 | 9.99 | 10.04 | +0.4% | 12,337 | 12,398,176 |
| 2025-02-13 | 10.22 | 10.23 | 10 | 10 | -1.86% | 16,515 | 16,649,350 |
| 2025-02-12 | 10.18 | 10.21 | 10.09 | 10.19 | +0.59% | 13,632 | 13,840,060 |
| 2025-02-11 | 10.16 | 10.22 | 10.09 | 10.13 | 0% | 13,747 | 13,943,999 |
| 2025-02-10 | 10.2 | 10.29 | 10.1 | 10.13 | -0.49% | 31,714 | 32,265,246 |
| 2025-02-07 | 10.29 | 10.29 | 10.07 | 10.18 | -0.29% | 20,472 | 20,865,343 |
| 2025-02-06 | 10.07 | 10.21 | 10 | 10.21 | +2% | 14,502 | 14,703,150 |
| 2025-02-05 | 10.19 | 10.2 | 10 | 10.01 | -1.09% | 11,355 | 11,437,110 |
| 2025-01-27 | 10.08 | 10.21 | 10.07 | 10.12 | +0.4% | 13,716 | 13,910,054 |
| 2025-01-24 | 10.05 | 10.08 | 9.88 | 10.08 | +1.51% | 15,243 | 15,233,751 |
| 2025-01-23 | 9.97 | 10.04 | 9.92 | 9.93 | +0.81% | 12,799 | 12,783,443 |
| 2025-01-22 | 9.96 | 10.05 | 9.85 | 9.85 | -1.01% | 13,032 | 12,919,357 |
| 2025-01-21 | 10.15 | 10.16 | 9.92 | 9.95 | -1% | 16,080 | 16,070,660 |
| 2025-01-20 | 10.05 | 10.08 | 9.94 | 10.05 | +0.5% | 14,410 | 14,437,291 |
| 2025-01-17 | 9.8 | 10.04 | 9.67 | 10 | +1.94% | 27,547 | 27,279,042 |
| 2025-01-16 | 9.78 | 9.92 | 9.69 | 9.81 | +0.31% | 12,640 | 12,374,298 |
| 2025-01-15 | 9.92 | 9.92 | 9.7 | 9.78 | -0.41% | 12,864 | 12,569,431 |
| 2025-01-14 | 9.38 | 9.84 | 9.37 | 9.82 | +4.91% | 18,374 | 17,751,857 |
| 2025-01-13 | 9.23 | 9.42 | 9.03 | 9.36 | +0.86% | 13,331 | 12,350,961 |
| 2025-01-10 | 9.54 | 9.56 | 9.26 | 9.28 | -2.32% | 12,486 | 11,737,467 |
| 2025-01-09 | 9.57 | 9.66 | 9.3 | 9.5 | -0.94% | 11,289 | 10,792,192 |
| 2025-01-08 | 9.62 | 9.67 | 9.33 | 9.59 | -0.42% | 16,889 | 16,071,713 |
| 2025-01-07 | 9.47 | 9.65 | 9.42 | 9.63 | +1.58% | 13,780 | 13,167,046 |
| 2025-01-06 | 9.43 | 9.58 | 9.08 | 9.48 | +0.64% | 15,806 | 14,831,845 |
| 2025-01-03 | 9.89 | 9.92 | 9.42 | 9.42 | -4.17% | 23,027 | 22,143,920 |
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：