股票概览
11.52
+2.31%
+0.26
11.19
开盘价
11.53
最高价
11.18
最低价
90,150
成交量
数据更新至: 2025-03-25
技术指标
11.49
MA5 (5日均线)
11.66
MA10 (10日均线)
11.99
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 | 11.19 | 11.53 | 11.18 | 11.52 | +2.31% | 90,150 | 102,702,444 |
| 2025-03-24 | 11.49 | 11.5 | 10.97 | 11.26 | -0.79% | 120,967 | 135,490,998 |
| 2025-03-21 | 11.6 | 11.7 | 11.35 | 11.35 | -2.07% | 123,654 | 141,897,680 |
| 2025-03-20 | 11.68 | 11.78 | 11.58 | 11.59 | -1.02% | 100,226 | 116,951,895 |
| 2025-03-19 | 11.87 | 11.91 | 11.68 | 11.71 | -2.5% | 145,535 | 171,156,120 |
| 2025-03-18 | 11.95 | 12.27 | 11.9 | 12.01 | +1.44% | 218,728 | 264,781,445 |
| 2025-03-17 | 11.92 | 12.08 | 11.74 | 11.84 | +0.08% | 141,315 | 168,103,390 |
| 2025-03-14 | 11.73 | 11.87 | 11.4 | 11.83 | +1.37% | 165,972 | 193,770,448 |
| 2025-03-13 | 11.78 | 12.12 | 11.57 | 11.67 | -1.35% | 202,620 | 239,443,626 |
| 2025-03-12 | 11.93 | 12.02 | 11.81 | 11.83 | +0.34% | 188,405 | 224,548,527 |
| 2025-03-11 | 11.8 | 12 | 11.63 | 11.79 | -2.24% | 267,233 | 314,722,793 |
| 2025-03-10 | 12.01 | 12.15 | 11.88 | 12.06 | +0.5% | 159,664 | 191,894,898 |
| 2025-03-07 | 12.4 | 12.58 | 11.92 | 12 | -4% | 296,560 | 362,825,017 |
| 2025-03-06 | 12.15 | 12.98 | 12.01 | 12.5 | +2.97% | 399,126 | 494,658,040 |
| 2025-03-05 | 12 | 12.39 | 11.87 | 12.14 | +0.08% | 291,823 | 353,015,592 |
| 2025-03-04 | 13.01 | 13.1 | 12.13 | 12.13 | -10.01% | 528,304 | 654,808,282 |
| 2025-03-03 | 13 | 13.92 | 12.99 | 13.48 | +6.06% | 668,349 | 898,874,179 |
| 2025-02-28 | 12.29 | 13.48 | 11.94 | 12.71 | +2.01% | 676,322 | 861,813,658 |
| 2025-02-27 | 11.94 | 13.1 | 11.91 | 12.46 | +4.36% | 520,685 | 645,955,115 |
| 2025-02-26 | 11.97 | 12.15 | 11.83 | 11.94 | +0.34% | 260,418 | 310,973,117 |
| 2025-02-25 | 11.62 | 12.46 | 11.51 | 11.9 | +0.68% | 358,878 | 432,327,900 |
| 2025-02-24 | 11.98 | 12.13 | 11.71 | 11.82 | -0.59% | 294,230 | 349,437,915 |
| 2025-02-21 | 11.72 | 12.48 | 11.48 | 11.89 | +0.93% | 510,339 | 609,762,911 |
| 2025-02-20 | 11.7 | 12.02 | 11.45 | 11.78 | -2.97% | 478,917 | 561,923,700 |
| 2025-02-19 | 11.44 | 12.21 | 11.22 | 12.14 | +8.98% | 800,692 | 937,918,618 |
| 2025-02-18 | 10.2 | 11.14 | 10.16 | 11.14 | +9.97% | 342,087 | 373,282,350 |
| 2025-02-17 | 10.22 | 10.26 | 10.05 | 10.13 | -0.88% | 102,986 | 104,272,910 |
| 2025-02-14 | 10.25 | 10.54 | 10.16 | 10.22 | -0.78% | 108,410 | 111,958,398 |
| 2025-02-13 | 10.38 | 10.55 | 10.29 | 10.3 | +0.1% | 129,260 | 134,461,193 |
| 2025-02-12 | 10.19 | 10.35 | 10.08 | 10.29 | +1.68% | 124,769 | 127,383,082 |
| 2025-02-11 | 10.36 | 10.38 | 10.08 | 10.12 | -2.13% | 107,105 | 108,516,991 |
| 2025-02-10 | 10.26 | 10.35 | 10.08 | 10.34 | +0.88% | 113,761 | 116,017,065 |
| 2025-02-07 | 10.17 | 10.43 | 10.08 | 10.25 | +0.79% | 116,038 | 119,071,858 |
| 2025-02-06 | 9.83 | 10.18 | 9.81 | 10.17 | +2.62% | 83,453 | 84,095,638 |
| 2025-02-05 | 9.81 | 9.97 | 9.76 | 9.91 | +1.23% | 66,586 | 65,902,583 |
| 2025-01-27 | 10.1 | 10.19 | 9.77 | 9.79 | -3.17% | 95,410 | 94,692,036 |
| 2025-01-24 | 10.11 | 10.23 | 10.03 | 10.11 | -0.3% | 83,205 | 84,114,254 |
| 2025-01-23 | 10.01 | 10.43 | 9.97 | 10.14 | +2.01% | 147,171 | 150,308,175 |
| 2025-01-22 | 9.94 | 10.01 | 9.79 | 9.94 | -0.5% | 76,568 | 75,705,546 |
| 2025-01-21 | 10.14 | 10.2 | 9.9 | 9.99 | -1.19% | 72,382 | 72,197,385 |
| 2025-01-20 | 10.05 | 10.25 | 10 | 10.11 | +1.1% | 91,990 | 93,168,487 |
| 2025-01-17 | 9.98 | 10.14 | 9.94 | 10 | -0.3% | 58,355 | 58,551,823 |
| 2025-01-16 | 10.11 | 10.2 | 9.87 | 10.03 | +0.2% | 83,301 | 83,714,039 |
| 2025-01-15 | 10.05 | 10.16 | 9.91 | 10.01 | -0.5% | 93,452 | 93,843,602 |
| 2025-01-14 | 9.51 | 10.13 | 9.48 | 10.06 | +5.78% | 131,549 | 129,400,558 |
| 2025-01-13 | 9.38 | 9.6 | 9.32 | 9.51 | +1.71% | 92,359 | 87,675,512 |
| 2025-01-10 | 9.73 | 9.79 | 9.35 | 9.35 | -4.3% | 82,027 | 78,498,428 |
| 2025-01-09 | 9.6 | 10.05 | 9.57 | 9.77 | +0.51% | 103,002 | 101,633,459 |
| 2025-01-08 | 9.6 | 9.8 | 9.28 | 9.72 | -0.21% | 134,039 | 127,945,543 |
| 2025-01-07 | 9.45 | 9.95 | 9.34 | 9.74 | +4.39% | 127,133 | 121,755,010 |
| 2025-01-06 | 9.53 | 9.59 | 9.22 | 9.33 | -2% | 114,504 | 107,113,690 |
| 2025-01-03 | 9.98 | 10.07 | 9.51 | 9.52 | -4.42% | 117,462 | 114,425,895 |
| 2025-01-02 | 10.25 | 10.36 | 9.87 | 9.96 | -3.86% | 142,032 | 143,484,291 |
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：