股票概览
11.09
+0.09%
+0.01
11.13
开盘价
11.25
最高价
10.93
最低价
226,762
成交量
数据更新至: 2025-03-25
技术指标
10.99
MA5 (5日均线)
10.64
MA10 (10日均线)
10.53
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 | 11.13 | 11.25 | 10.93 | 11.09 | +0.09% | 226,762 | 252,154,494 |
| 2025-03-24 | 10.6 | 11.31 | 10.54 | 11.08 | +3.84% | 542,642 | 600,564,516 |
| 2025-03-21 | 11.06 | 11.06 | 10.61 | 10.67 | -3.79% | 279,123 | 301,206,216 |
| 2025-03-20 | 10.98 | 11.23 | 10.85 | 11.09 | +0.82% | 272,155 | 299,719,387 |
| 2025-03-19 | 11.01 | 11.11 | 10.79 | 11 | -0.45% | 321,173 | 351,841,056 |
| 2025-03-18 | 10.68 | 11.14 | 10.6 | 11.05 | +4.74% | 702,720 | 772,501,879 |
| 2025-03-17 | 10.3 | 10.7 | 9.96 | 10.55 | +4.77% | 580,182 | 605,497,523 |
| 2025-03-14 | 9.85 | 10.08 | 9.8 | 10.07 | +2.13% | 274,697 | 274,185,328 |
| 2025-03-13 | 9.95 | 9.96 | 9.6 | 9.86 | -0.8% | 312,595 | 304,958,713 |
| 2025-03-12 | 9.9 | 10.05 | 9.75 | 9.94 | +0.61% | 246,702 | 244,926,591 |
| 2025-03-11 | 9.88 | 9.95 | 9.68 | 9.88 | -0.4% | 316,242 | 310,572,648 |
| 2025-03-10 | 10.31 | 10.5 | 9.79 | 9.92 | -3.6% | 499,121 | 502,340,948 |
| 2025-03-07 | 10.46 | 10.57 | 10.23 | 10.29 | -1.63% | 218,098 | 227,282,368 |
| 2025-03-06 | 10.41 | 10.53 | 10.25 | 10.46 | +1.16% | 264,564 | 274,515,235 |
| 2025-03-05 | 10.47 | 10.68 | 10.23 | 10.34 | -1.24% | 266,761 | 277,786,790 |
| 2025-03-04 | 10.27 | 10.66 | 10.24 | 10.47 | +1.45% | 209,158 | 220,148,257 |
| 2025-03-03 | 10.66 | 10.74 | 10.28 | 10.32 | -3.28% | 416,017 | 436,336,234 |
| 2025-02-28 | 10.92 | 10.93 | 10.6 | 10.67 | -2.29% | 280,588 | 301,812,876 |
| 2025-02-27 | 10.85 | 11.08 | 10.81 | 10.92 | +0.65% | 245,358 | 267,773,071 |
| 2025-02-26 | 10.91 | 10.95 | 10.65 | 10.85 | 0% | 293,225 | 316,831,303 |
| 2025-02-25 | 10.87 | 11.12 | 10.71 | 10.85 | -2.25% | 395,780 | 430,751,067 |
| 2025-02-24 | 12 | 12.01 | 11 | 11.1 | -6.17% | 659,329 | 753,125,476 |
| 2025-02-21 | 11.43 | 11.87 | 11.28 | 11.83 | +4.05% | 373,616 | 433,903,399 |
| 2025-02-20 | 10.8 | 11.49 | 10.75 | 11.37 | +5.08% | 456,766 | 506,783,568 |
| 2025-02-19 | 10.95 | 11.08 | 10.74 | 10.82 | -2.26% | 442,263 | 481,005,197 |
| 2025-02-18 | 11.44 | 11.45 | 10.91 | 11.07 | -3.23% | 404,335 | 448,944,893 |
| 2025-02-17 | 11.17 | 11.6 | 11.14 | 11.44 | +3.81% | 758,695 | 860,096,987 |
| 2025-02-14 | 10.43 | 11.05 | 10.25 | 11.02 | +7.72% | 546,136 | 587,997,519 |
| 2025-02-13 | 10.4 | 10.86 | 10.2 | 10.23 | -1.54% | 537,226 | 565,712,476 |
| 2025-02-12 | 10.21 | 10.41 | 10.11 | 10.39 | +1.46% | 244,297 | 251,976,417 |
| 2025-02-11 | 9.72 | 10.5 | 9.64 | 10.24 | +5.79% | 501,780 | 506,067,199 |
| 2025-02-10 | 9.9 | 9.9 | 9.62 | 9.68 | -2.32% | 292,448 | 284,279,217 |
| 2025-02-07 | 9.94 | 9.99 | 9.7 | 9.91 | -0.2% | 327,544 | 323,348,400 |
| 2025-02-06 | 9.88 | 9.98 | 9.74 | 9.93 | +0.1% | 278,676 | 274,340,458 |
| 2025-02-05 | 10.18 | 10.23 | 9.75 | 9.92 | -2.27% | 269,081 | 266,810,649 |
| 2025-01-27 | 10.08 | 10.28 | 9.98 | 10.15 | +0.59% | 394,141 | 400,315,347 |
| 2025-01-24 | 9.95 | 10.36 | 9.94 | 10.09 | +1.61% | 308,513 | 311,269,189 |
| 2025-01-23 | 9.87 | 10.28 | 9.73 | 9.93 | +4.86% | 588,164 | 587,146,287 |
| 2025-01-22 | 9.41 | 9.49 | 9.27 | 9.47 | +0.42% | 170,472 | 160,371,397 |
| 2025-01-21 | 9.42 | 9.55 | 9.26 | 9.43 | +0.53% | 213,664 | 200,391,436 |
| 2025-01-20 | 9.31 | 9.61 | 9.3 | 9.38 | +1.85% | 335,970 | 317,419,740 |
| 2025-01-17 | 9.02 | 9.28 | 8.92 | 9.21 | +2.11% | 327,251 | 299,487,286 |
| 2025-01-16 | 8.74 | 9.15 | 8.68 | 9.02 | +3.68% | 375,206 | 338,247,254 |
| 2025-01-15 | 8.74 | 8.79 | 8.53 | 8.7 | -0.91% | 207,445 | 179,814,755 |
| 2025-01-14 | 8.47 | 8.8 | 8.33 | 8.78 | +3.66% | 258,298 | 223,189,564 |
| 2025-01-13 | 8.49 | 8.59 | 8.27 | 8.47 | -0.82% | 240,038 | 201,820,340 |
| 2025-01-10 | 8.7 | 8.72 | 8.52 | 8.54 | -2.06% | 202,460 | 174,469,400 |
| 2025-01-09 | 8.7 | 8.9 | 8.63 | 8.72 | -0.68% | 197,873 | 173,383,484 |
| 2025-01-08 | 8.83 | 8.85 | 8.38 | 8.78 | -0.79% | 441,529 | 379,671,889 |
| 2025-01-07 | 8.57 | 8.9 | 8.51 | 8.85 | +3.27% | 390,247 | 342,568,885 |
| 2025-01-06 | 8.27 | 8.77 | 8.16 | 8.57 | +3.63% | 480,634 | 412,141,552 |
| 2025-01-03 | 8.28 | 8.5 | 8.15 | 8.27 | -0.36% | 439,598 | 366,580,151 |
| 2025-01-02 | 9.09 | 9.09 | 8.23 | 8.3 | -8.79% | 553,669 | 474,991,329 |
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：