股票概览
12.18
+8.65%
+0.97
11.31
开盘价
12.18
最高价
10.82
最低价
280,463
成交量
数据更新至: 2025-03-25
技术指标
12.25
MA5 (5日均线)
12.84
MA10 (10日均线)
11.54
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 | 11.31 | 12.18 | 10.82 | 12.18 | +8.65% | 280,463 | 323,775,539 |
| 2025-03-24 | 11.51 | 11.93 | 10.93 | 11.21 | -4.84% | 272,327 | 306,999,645 |
| 2025-03-21 | 12.66 | 12.72 | 11.63 | 11.78 | -6.95% | 325,527 | 386,822,181 |
| 2025-03-20 | 13.02 | 13.1 | 12.49 | 12.66 | -5.52% | 381,761 | 486,586,147 |
| 2025-03-19 | 12.77 | 13.97 | 12.61 | 13.4 | +3.08% | 530,834 | 713,829,963 |
| 2025-03-18 | 12.77 | 13.55 | 12.7 | 13 | +1.64% | 402,259 | 524,546,192 |
| 2025-03-17 | 12.99 | 13.56 | 12.48 | 12.79 | -4.69% | 430,397 | 559,031,656 |
| 2025-03-14 | 13.85 | 14.47 | 13.16 | 13.42 | -8.21% | 682,867 | 929,444,252 |
| 2025-03-13 | 12.75 | 14.62 | 12.51 | 14.62 | +10.01% | 773,138 | 1,067,979,446 |
| 2025-03-12 | 13.1 | 13.29 | 12.28 | 13.29 | +10.02% | 851,679 | 1,090,265,792 |
| 2025-03-11 | 11.5 | 12.08 | 11.35 | 12.08 | +10.02% | 456,037 | 539,126,410 |
| 2025-03-10 | 10.98 | 10.98 | 10.98 | 10.98 | +10.02% | 95,824 | 105,214,697 |
| 2025-03-07 | 10.13 | 10.36 | 9.87 | 9.98 | -2.63% | 231,070 | 232,887,800 |
| 2025-03-06 | 10.05 | 10.35 | 9.93 | 10.25 | +1.79% | 291,973 | 297,290,468 |
| 2025-03-05 | 10.15 | 10.31 | 9.91 | 10.07 | -3.91% | 316,091 | 317,959,018 |
| 2025-03-04 | 9.91 | 11 | 9.73 | 10.48 | +4.7% | 542,858 | 562,051,001 |
| 2025-03-03 | 9.12 | 10.01 | 9.12 | 10.01 | +10% | 207,163 | 202,718,446 |
| 2025-02-28 | 9.61 | 9.64 | 9.08 | 9.1 | -5.31% | 169,412 | 157,883,634 |
| 2025-02-27 | 9.8 | 9.83 | 9.37 | 9.61 | -2.24% | 219,610 | 210,273,576 |
| 2025-02-26 | 10.1 | 10.11 | 9.6 | 9.83 | -3.34% | 301,155 | 294,015,054 |
| 2025-02-25 | 10.01 | 10.59 | 9.8 | 10.17 | -1.17% | 290,529 | 295,198,486 |
| 2025-02-24 | 10.99 | 11.11 | 10.2 | 10.29 | -4.46% | 323,939 | 339,335,322 |
| 2025-02-21 | 10.7 | 10.98 | 10.42 | 10.77 | -2.8% | 403,380 | 430,731,106 |
| 2025-02-20 | 10.48 | 11.48 | 10.39 | 11.08 | +3.36% | 552,000 | 605,700,738 |
| 2025-02-19 | 9.96 | 11.38 | 9.95 | 10.72 | -3.07% | 628,979 | 653,807,660 |
| 2025-02-18 | 11.73 | 11.74 | 10.75 | 11.06 | +3.66% | 846,243 | 962,868,327 |
| 2025-02-17 | 10.67 | 10.67 | 10.67 | 10.67 | +10% | 35,008 | 37,353,408 |
| 2025-02-14 | 9 | 9.7 | 9 | 9.7 | +9.98% | 179,043 | 171,322,869 |
| 2025-02-13 | 9.1 | 9.2 | 8.81 | 8.82 | -6.07% | 363,706 | 324,214,191 |
| 2025-02-12 | 9.06 | 9.78 | 9.06 | 9.39 | +2.85% | 427,509 | 400,570,135 |
| 2025-02-11 | 9.6 | 10.38 | 9.01 | 9.13 | -3.28% | 611,736 | 597,315,923 |
| 2025-02-10 | 8.85 | 9.44 | 8.75 | 9.44 | +10.02% | 443,988 | 408,915,091 |
| 2025-02-07 | 7.83 | 8.58 | 7.66 | 8.58 | +10% | 289,476 | 236,272,889 |
| 2025-02-06 | 7.5 | 7.94 | 7.46 | 7.8 | +2.5% | 214,516 | 166,345,683 |
| 2025-02-05 | 7.38 | 8.12 | 7.33 | 7.61 | +3.12% | 304,410 | 236,565,696 |
| 2025-01-27 | 6.92 | 7.38 | 6.72 | 7.38 | +9.99% | 183,902 | 130,396,673 |
| 2025-01-24 | 6.75 | 6.78 | 6.61 | 6.71 | -0.45% | 73,415 | 49,049,243 |
| 2025-01-23 | 6.9 | 7.04 | 6.74 | 6.74 | -0.15% | 87,183 | 60,097,731 |
| 2025-01-22 | 6.9 | 6.99 | 6.73 | 6.75 | -2.88% | 73,675 | 50,376,824 |
| 2025-01-21 | 7.14 | 7.2 | 6.88 | 6.95 | -2.39% | 93,309 | 65,148,422 |
| 2025-01-20 | 7.01 | 7.25 | 6.76 | 7.12 | +1.86% | 117,445 | 82,888,475 |
| 2025-01-17 | 7.13 | 7.15 | 6.96 | 6.99 | -2.37% | 79,290 | 55,705,039 |
| 2025-01-16 | 7.05 | 7.35 | 7.05 | 7.16 | +1.56% | 116,722 | 83,866,196 |
| 2025-01-15 | 7.01 | 7.15 | 6.89 | 7.05 | +1.15% | 116,543 | 81,899,530 |
| 2025-01-14 | 6.64 | 6.97 | 6.63 | 6.97 | +5.61% | 97,998 | 67,020,332 |
| 2025-01-13 | 6.53 | 6.65 | 6.4 | 6.6 | 0% | 65,018 | 42,557,372 |
| 2025-01-10 | 6.93 | 7.01 | 6.6 | 6.6 | -5.44% | 101,542 | 68,634,705 |
| 2025-01-09 | 6.91 | 7.02 | 6.81 | 6.98 | +0.43% | 104,268 | 72,372,756 |
| 2025-01-08 | 6.81 | 7.1 | 6.79 | 6.95 | +1.02% | 145,500 | 101,329,162 |
| 2025-01-07 | 6.92 | 6.97 | 6.67 | 6.88 | -1.99% | 129,011 | 87,516,510 |
| 2025-01-06 | 6.6 | 7.11 | 6.47 | 7.02 | +4.15% | 157,978 | 109,093,160 |
| 2025-01-03 | 7.14 | 7.22 | 6.71 | 6.74 | -5.47% | 122,437 | 84,203,330 |
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：