股票概览
11.22
+3.7%
+0.4
10.82
开盘价
11.22
最高价
10.73
最低价
52,568
成交量
数据更新至: 2025-03-25
技术指标
11.46
MA5 (5日均线)
11.25
MA10 (10日均线)
10.75
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 | 10.82 | 11.22 | 10.73 | 11.22 | +3.7% | 52,568 | 57,647,697 |
| 2025-03-24 | 11.2 | 11.33 | 10.67 | 10.82 | -3.65% | 74,182 | 80,893,808 |
| 2025-03-21 | 11.81 | 11.88 | 11.22 | 11.23 | -4.83% | 103,423 | 118,599,802 |
| 2025-03-20 | 12 | 12 | 11.63 | 11.8 | -3.44% | 141,885 | 167,415,612 |
| 2025-03-19 | 11.15 | 12.22 | 11.03 | 12.22 | +9.99% | 152,403 | 183,357,786 |
| 2025-03-18 | 10.95 | 11.33 | 10.88 | 11.11 | +1.93% | 69,104 | 76,466,987 |
| 2025-03-17 | 10.93 | 11.02 | 10.8 | 10.9 | -0.55% | 45,440 | 49,532,529 |
| 2025-03-14 | 11.13 | 11.15 | 10.72 | 10.96 | -1.44% | 69,002 | 75,224,549 |
| 2025-03-13 | 11.06 | 11.28 | 10.92 | 11.12 | -0.27% | 83,860 | 92,887,050 |
| 2025-03-12 | 10.99 | 11.83 | 10.98 | 11.15 | -1.68% | 155,402 | 175,492,952 |
| 2025-03-11 | 10.25 | 11.34 | 10.25 | 11.34 | +9.99% | 149,339 | 163,958,699 |
| 2025-03-10 | 10.36 | 10.45 | 10.18 | 10.31 | +0.29% | 55,242 | 56,785,002 |
| 2025-03-07 | 9.98 | 10.8 | 9.94 | 10.28 | +2.29% | 82,547 | 86,195,201 |
| 2025-03-06 | 9.96 | 10.09 | 9.86 | 10.05 | +0.7% | 17,313 | 17,350,074 |
| 2025-03-05 | 10.19 | 10.2 | 9.87 | 9.98 | -1.58% | 20,153 | 20,082,894 |
| 2025-03-04 | 10.06 | 10.17 | 10.02 | 10.14 | +0.5% | 13,467 | 13,606,395 |
| 2025-03-03 | 10.02 | 10.22 | 9.98 | 10.09 | +0.7% | 20,409 | 20,659,695 |
| 2025-02-28 | 10.14 | 10.23 | 10 | 10.02 | -1.47% | 20,665 | 20,876,218 |
| 2025-02-27 | 10.12 | 10.28 | 10 | 10.17 | +0.1% | 21,055 | 21,322,364 |
| 2025-02-26 | 9.99 | 10.24 | 9.99 | 10.16 | +2.01% | 25,534 | 25,896,875 |
| 2025-02-25 | 9.89 | 10.07 | 9.88 | 9.96 | -0.6% | 18,921 | 18,910,351 |
| 2025-02-24 | 9.97 | 10.07 | 9.83 | 10.02 | 0% | 25,976 | 25,890,635 |
| 2025-02-21 | 10.3 | 10.38 | 9.98 | 10.02 | -2.53% | 36,990 | 37,305,816 |
| 2025-02-20 | 10.11 | 10.78 | 10.11 | 10.28 | +2.7% | 72,990 | 76,259,164 |
| 2025-02-19 | 9.68 | 10.33 | 9.56 | 10.01 | +4.05% | 41,397 | 41,246,229 |
| 2025-02-18 | 9.77 | 9.88 | 9.58 | 9.62 | -1.94% | 17,404 | 16,916,024 |
| 2025-02-17 | 9.73 | 9.92 | 9.65 | 9.81 | +1.03% | 22,941 | 22,347,996 |
| 2025-02-14 | 9.74 | 9.8 | 9.65 | 9.71 | +0.1% | 12,551 | 12,210,946 |
| 2025-02-13 | 9.81 | 9.84 | 9.7 | 9.7 | -1.12% | 12,900 | 12,586,509 |
| 2025-02-12 | 9.78 | 9.87 | 9.73 | 9.81 | -0.2% | 12,719 | 12,469,043 |
| 2025-02-11 | 9.75 | 9.86 | 9.67 | 9.83 | +0.82% | 21,926 | 21,470,690 |
| 2025-02-10 | 9.67 | 9.78 | 9.58 | 9.75 | +1.04% | 21,143 | 20,543,579 |
| 2025-02-07 | 9.68 | 9.75 | 9.52 | 9.65 | -0.72% | 28,642 | 27,662,725 |
| 2025-02-06 | 9.55 | 10.14 | 9.38 | 9.72 | +3.29% | 59,233 | 57,860,409 |
| 2025-02-05 | 9.29 | 9.49 | 9.23 | 9.41 | +1.84% | 18,843 | 17,718,827 |
| 2025-01-27 | 9.18 | 9.44 | 9.18 | 9.24 | +1.09% | 17,593 | 16,444,470 |
| 2025-01-24 | 9.04 | 9.18 | 9 | 9.14 | +0.22% | 12,033 | 10,967,523 |
| 2025-01-23 | 9.2 | 9.24 | 9.08 | 9.12 | +0.22% | 21,429 | 19,649,708 |
| 2025-01-22 | 9.17 | 9.27 | 9.08 | 9.1 | -1.3% | 20,819 | 19,078,768 |
| 2025-01-21 | 9.36 | 9.44 | 9.17 | 9.22 | -1.5% | 16,589 | 15,349,486 |
| 2025-01-20 | 9.21 | 9.45 | 9.04 | 9.36 | +1.96% | 18,869 | 17,567,804 |
| 2025-01-17 | 9.14 | 9.23 | 9.06 | 9.18 | +0.44% | 10,846 | 9,936,062 |
| 2025-01-16 | 9.28 | 9.32 | 9.09 | 9.14 | -0.65% | 14,449 | 13,267,333 |
| 2025-01-15 | 9.28 | 9.29 | 9.13 | 9.2 | -0.76% | 10,827 | 9,964,858 |
| 2025-01-14 | 8.87 | 9.31 | 8.87 | 9.27 | +4.51% | 21,248 | 19,485,532 |
| 2025-01-13 | 8.69 | 8.94 | 8.59 | 8.87 | +0.11% | 19,402 | 17,064,952 |
| 2025-01-10 | 9.13 | 9.28 | 8.84 | 8.86 | -3.8% | 19,099 | 17,369,121 |
| 2025-01-09 | 9.13 | 9.26 | 9.03 | 9.21 | +0.33% | 17,873 | 16,366,086 |
| 2025-01-08 | 9.03 | 9.2 | 8.8 | 9.18 | +1.89% | 25,913 | 23,351,376 |
| 2025-01-07 | 8.93 | 9.08 | 8.81 | 9.01 | +2.04% | 16,727 | 14,934,756 |
| 2025-01-06 | 8.79 | 8.93 | 8.45 | 8.83 | +0.46% | 18,971 | 16,591,389 |
| 2025-01-03 | 9.09 | 9.21 | 8.74 | 8.79 | -3.3% | 19,416 | 17,323,609 |
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：