股票概览
11.46
+0.61%
+0.07
11.34
开盘价
12.38
最高价
11.05
最低价
143,933
成交量
数据更新至: 2025-03-25
技术指标
10.90
MA5 (5日均线)
10.80
MA10 (10日均线)
10.33
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 | 11.34 | 12.38 | 11.05 | 11.46 | +0.61% | 143,933 | 169,762,861 |
| 2025-03-24 | 10.31 | 11.39 | 10.24 | 11.39 | +10.05% | 58,620 | 64,648,145 |
| 2025-03-21 | 10.57 | 10.59 | 10.32 | 10.35 | -1.8% | 19,762 | 20,637,302 |
| 2025-03-20 | 10.69 | 10.78 | 10.5 | 10.54 | -1.86% | 22,602 | 23,911,961 |
| 2025-03-19 | 10.85 | 11.03 | 10.7 | 10.74 | -2.01% | 29,832 | 32,351,472 |
| 2025-03-18 | 10.85 | 11.1 | 10.72 | 10.96 | +0.64% | 36,766 | 40,199,243 |
| 2025-03-17 | 10.61 | 10.98 | 10.6 | 10.89 | +2.35% | 46,689 | 50,514,816 |
| 2025-03-14 | 10.49 | 10.75 | 10.35 | 10.64 | +1.53% | 35,404 | 37,281,991 |
| 2025-03-13 | 10.47 | 10.81 | 10.34 | 10.48 | -0.76% | 46,229 | 48,915,322 |
| 2025-03-12 | 10.3 | 10.68 | 10.23 | 10.56 | +3.23% | 46,909 | 49,111,760 |
| 2025-03-11 | 10.37 | 10.64 | 10.08 | 10.23 | -2.2% | 69,174 | 71,304,197 |
| 2025-03-10 | 9.6 | 10.46 | 9.53 | 10.46 | +9.99% | 62,559 | 63,328,135 |
| 2025-03-07 | 9.67 | 9.78 | 9.49 | 9.51 | -2.06% | 24,269 | 23,351,548 |
| 2025-03-06 | 9.5 | 9.71 | 9.4 | 9.71 | +2.21% | 27,579 | 26,548,230 |
| 2025-03-05 | 9.59 | 9.61 | 9.3 | 9.5 | -0.94% | 24,905 | 23,411,375 |
| 2025-03-04 | 9.69 | 9.74 | 9.39 | 9.59 | -1.54% | 30,113 | 28,700,794 |
| 2025-03-03 | 9.9 | 10 | 9.68 | 9.74 | -0.2% | 25,599 | 25,189,284 |
| 2025-02-28 | 9.91 | 10 | 9.71 | 9.76 | -2.59% | 19,747 | 19,435,265 |
| 2025-02-27 | 10.08 | 10.16 | 9.8 | 10.02 | -0.6% | 22,322 | 22,240,181 |
| 2025-02-26 | 10.2 | 10.25 | 10.03 | 10.08 | -0.59% | 25,206 | 25,537,241 |
| 2025-02-25 | 10.35 | 10.43 | 10.1 | 10.14 | -3.06% | 35,358 | 36,217,961 |
| 2025-02-24 | 10.14 | 10.54 | 9.97 | 10.46 | +3.16% | 47,506 | 48,347,105 |
| 2025-02-21 | 9.78 | 10.28 | 9.66 | 10.14 | +3.15% | 39,114 | 39,004,343 |
| 2025-02-20 | 9.77 | 9.95 | 9.77 | 9.83 | +0.61% | 20,810 | 20,466,809 |
| 2025-02-19 | 9.7 | 9.88 | 9.6 | 9.77 | +1.77% | 23,348 | 22,837,321 |
| 2025-02-18 | 10.01 | 10.07 | 9.57 | 9.6 | -4% | 29,718 | 29,038,664 |
| 2025-02-17 | 9.77 | 10.21 | 9.64 | 10 | +5.04% | 41,832 | 41,459,974 |
| 2025-02-14 | 9.61 | 9.76 | 9.41 | 9.52 | -1.35% | 23,230 | 22,135,720 |
| 2025-02-13 | 9.63 | 9.88 | 9.59 | 9.65 | +0.84% | 29,483 | 28,645,557 |
| 2025-02-12 | 9.57 | 9.69 | 9.44 | 9.57 | -0.1% | 23,334 | 22,264,142 |
| 2025-02-11 | 9.75 | 9.85 | 9.44 | 9.58 | -1.64% | 33,795 | 32,261,576 |
| 2025-02-10 | 9.7 | 9.77 | 9.49 | 9.74 | +2.63% | 32,917 | 31,665,304 |
| 2025-02-07 | 9.18 | 9.49 | 9.07 | 9.49 | +4.75% | 44,455 | 41,550,204 |
| 2025-02-06 | 8.93 | 9.1 | 8.86 | 9.06 | +1.46% | 37,191 | 33,492,553 |
| 2025-02-05 | 8.32 | 9.06 | 8.31 | 8.93 | +4.69% | 58,091 | 51,077,545 |
| 2025-01-27 | 8.49 | 9.03 | 8.49 | 8.53 | -9.54% | 93,203 | 80,351,328 |
| 2025-01-24 | 9.38 | 9.56 | 9.11 | 9.43 | -2.08% | 46,244 | 43,330,957 |
| 2025-01-23 | 9.72 | 9.96 | 9.62 | 9.63 | -0.82% | 24,041 | 23,603,776 |
| 2025-01-22 | 9.68 | 9.9 | 9.58 | 9.71 | -1.92% | 20,630 | 20,006,141 |
| 2025-01-21 | 10.12 | 10.21 | 9.85 | 9.9 | -2.85% | 37,457 | 37,282,922 |
| 2025-01-20 | 10.41 | 10.41 | 10 | 10.19 | -0.68% | 28,296 | 28,961,400 |
| 2025-01-17 | 10.48 | 10.51 | 10.16 | 10.26 | -3.02% | 28,390 | 29,159,832 |
| 2025-01-16 | 10.64 | 10.79 | 10.45 | 10.58 | -0.19% | 20,540 | 21,810,238 |
| 2025-01-15 | 10.73 | 10.74 | 10.42 | 10.6 | -0.09% | 21,246 | 22,504,172 |
| 2025-01-14 | 10.12 | 10.62 | 10.12 | 10.61 | +4.84% | 27,953 | 29,162,956 |
| 2025-01-13 | 10.2 | 10.21 | 9.73 | 10.12 | +1.1% | 15,533 | 15,612,485 |
| 2025-01-10 | 10.38 | 10.44 | 9.99 | 10.01 | -3.38% | 20,242 | 20,554,385 |
| 2025-01-09 | 10.15 | 10.45 | 10.1 | 10.36 | +2.07% | 25,362 | 26,104,487 |
| 2025-01-08 | 10.12 | 10.26 | 9.89 | 10.15 | +0.4% | 24,607 | 24,856,462 |
| 2025-01-07 | 9.91 | 10.12 | 9.85 | 10.11 | +2.02% | 23,453 | 23,454,509 |
| 2025-01-06 | 10 | 10.05 | 9.55 | 9.91 | -0.9% | 25,557 | 25,119,520 |
| 2025-01-03 | 10.37 | 10.45 | 9.91 | 10 | -3.57% | 33,542 | 33,819,315 |
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：