股票概览
11.68
+0.86%
+0.1
11.76
开盘价
11.76
最高价
11.38
最低价
44,641
成交量
数据更新至: 2025-03-25
技术指标
12.08
MA5 (5日均线)
12.42
MA10 (10日均线)
12.65
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 | 11.76 | 11.76 | 11.38 | 11.68 | +0.86% | 44,641 | 51,741,559 |
| 2025-03-24 | 11.67 | 11.96 | 11.36 | 11.58 | -4.77% | 105,597 | 123,103,405 |
| 2025-03-21 | 12.41 | 12.43 | 12.12 | 12.16 | -2.25% | 59,985 | 73,379,206 |
| 2025-03-20 | 12.57 | 12.63 | 12.42 | 12.44 | -0.8% | 42,548 | 53,304,988 |
| 2025-03-19 | 12.75 | 12.75 | 12.51 | 12.54 | -1.65% | 54,362 | 68,446,350 |
| 2025-03-18 | 12.66 | 12.85 | 12.49 | 12.75 | +0.24% | 65,056 | 82,189,967 |
| 2025-03-17 | 12.68 | 12.88 | 12.63 | 12.72 | +0.39% | 62,995 | 80,201,382 |
| 2025-03-14 | 12.65 | 12.72 | 12.38 | 12.67 | +0.16% | 76,777 | 96,791,741 |
| 2025-03-13 | 13.03 | 13.03 | 12.46 | 12.65 | -2.92% | 95,008 | 120,370,346 |
| 2025-03-12 | 12.85 | 13.08 | 12.83 | 13.03 | +1.64% | 102,478 | 133,182,400 |
| 2025-03-11 | 12.68 | 12.82 | 12.47 | 12.82 | +0.71% | 77,375 | 98,507,845 |
| 2025-03-10 | 12.68 | 12.75 | 12.49 | 12.73 | +0.32% | 72,625 | 91,768,314 |
| 2025-03-07 | 12.87 | 13.04 | 12.59 | 12.69 | -1.4% | 97,513 | 125,047,695 |
| 2025-03-06 | 12.9 | 13.11 | 12.81 | 12.87 | -0.54% | 150,254 | 194,107,190 |
| 2025-03-05 | 12.56 | 12.94 | 12.38 | 12.94 | +2.37% | 135,800 | 172,804,731 |
| 2025-03-04 | 12.5 | 12.81 | 12.4 | 12.64 | +0.48% | 118,040 | 149,449,853 |
| 2025-03-03 | 12.65 | 13.1 | 12.48 | 12.58 | -0.4% | 135,805 | 172,771,584 |
| 2025-02-28 | 12.9 | 13.28 | 12.61 | 12.63 | -3.29% | 154,932 | 200,761,249 |
| 2025-02-27 | 13.89 | 14 | 12.7 | 13.06 | -5.16% | 320,027 | 418,704,738 |
| 2025-02-26 | 13.54 | 13.87 | 13.3 | 13.77 | +2.08% | 191,861 | 261,447,520 |
| 2025-02-25 | 13.45 | 13.92 | 13.36 | 13.49 | -3.16% | 326,367 | 445,579,001 |
| 2025-02-24 | 13.08 | 14.2 | 13.08 | 13.93 | +7.9% | 624,767 | 870,427,062 |
| 2025-02-21 | 12.4 | 13.08 | 12.23 | 12.91 | +3.69% | 246,092 | 314,610,208 |
| 2025-02-20 | 12.25 | 12.7 | 12.05 | 12.45 | 0% | 162,280 | 199,816,844 |
| 2025-02-19 | 12.1 | 12.46 | 12.05 | 12.45 | +3.32% | 159,516 | 195,407,220 |
| 2025-02-18 | 12.5 | 12.5 | 12.02 | 12.05 | -3.83% | 153,695 | 187,072,636 |
| 2025-02-17 | 12.65 | 12.85 | 12.41 | 12.53 | -0.71% | 118,225 | 148,584,432 |
| 2025-02-14 | 12.66 | 12.87 | 12.52 | 12.62 | -0.32% | 92,747 | 117,318,578 |
| 2025-02-13 | 12.8 | 12.98 | 12.57 | 12.66 | -1.02% | 148,133 | 189,484,884 |
| 2025-02-12 | 12.83 | 13.09 | 12.7 | 12.79 | -0.47% | 197,470 | 252,978,876 |
| 2025-02-11 | 11.91 | 13.12 | 11.85 | 12.85 | +7.62% | 388,091 | 489,422,363 |
| 2025-02-10 | 11.55 | 11.94 | 11.42 | 11.94 | -0.42% | 200,090 | 233,188,171 |
| 2025-02-07 | 11.91 | 12.28 | 11.85 | 11.99 | -0.08% | 159,509 | 191,704,047 |
| 2025-02-06 | 11.86 | 12.22 | 11.86 | 12 | -0.41% | 143,348 | 171,597,386 |
| 2025-02-05 | 11.49 | 12.05 | 11.4 | 12.05 | +6.26% | 111,896 | 131,971,284 |
| 2025-01-27 | 11.77 | 11.87 | 11.3 | 11.34 | -4.3% | 71,059 | 82,307,462 |
| 2025-01-24 | 11.83 | 11.93 | 11.62 | 11.85 | +0.25% | 88,697 | 104,641,703 |
| 2025-01-23 | 11.86 | 12.14 | 11.7 | 11.82 | -1.09% | 114,597 | 136,796,816 |
| 2025-01-22 | 11.81 | 12.29 | 11.63 | 11.95 | +2.93% | 200,432 | 239,732,712 |
| 2025-01-21 | 11.57 | 11.91 | 11.43 | 11.61 | -0.6% | 79,648 | 92,726,481 |
| 2025-01-20 | 11.25 | 11.8 | 11.12 | 11.68 | +4.85% | 112,273 | 130,561,848 |
| 2025-01-17 | 11.32 | 11.45 | 11.09 | 11.14 | -1.85% | 58,894 | 66,220,103 |
| 2025-01-16 | 11.26 | 11.52 | 11.24 | 11.35 | +0.98% | 63,468 | 72,166,433 |
| 2025-01-15 | 11.6 | 11.65 | 11.2 | 11.24 | -3.68% | 71,256 | 80,905,436 |
| 2025-01-14 | 11.01 | 11.8 | 10.83 | 11.67 | +6.97% | 130,922 | 148,532,872 |
| 2025-01-13 | 11.18 | 11.31 | 10.76 | 10.91 | -4.88% | 103,955 | 114,140,983 |
| 2025-01-10 | 11.61 | 12.05 | 11.4 | 11.47 | -2.22% | 106,201 | 125,102,110 |
| 2025-01-09 | 11.52 | 12.01 | 11.44 | 11.73 | +0.26% | 145,830 | 171,082,394 |
| 2025-01-08 | 11.12 | 11.7 | 10.76 | 11.7 | +4.74% | 117,796 | 132,265,082 |
| 2025-01-07 | 10.95 | 11.18 | 10.82 | 11.17 | +1.64% | 77,139 | 85,133,820 |
| 2025-01-06 | 10.53 | 11.17 | 10.3 | 10.99 | +4.27% | 121,677 | 132,698,813 |
| 2025-01-03 | 11 | 11 | 10.48 | 10.54 | -4.01% | 65,098 | 69,956,343 |
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：