股票概览
11.79
+2.25%
+0.26
11.59
开盘价
11.85
最高价
11.27
最低价
9,829
成交量
数据更新至: 2025-03-25
技术指标
12.00
MA5 (5日均线)
12.22
MA10 (10日均线)
11.85
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 | 11.59 | 11.85 | 11.27 | 11.79 | +2.25% | 9,829 | 11,410,943 |
| 2025-03-24 | 12.02 | 12.1 | 11.3 | 11.53 | -3.76% | 16,938 | 19,711,574 |
| 2025-03-21 | 12.36 | 12.49 | 11.91 | 11.98 | -3.07% | 18,812 | 22,665,636 |
| 2025-03-20 | 12.35 | 12.62 | 12.15 | 12.36 | +0.08% | 12,652 | 15,688,982 |
| 2025-03-19 | 12.71 | 12.71 | 12.21 | 12.35 | -1.98% | 8,438 | 10,449,849 |
| 2025-03-18 | 12.47 | 12.66 | 12.36 | 12.6 | +1.69% | 10,616 | 13,301,926 |
| 2025-03-17 | 12.59 | 12.6 | 12.27 | 12.39 | +0.16% | 7,180 | 8,877,225 |
| 2025-03-14 | 12.2 | 12.48 | 11.93 | 12.37 | +1.81% | 14,208 | 17,330,352 |
| 2025-03-13 | 12.57 | 12.94 | 11.94 | 12.15 | -4.26% | 21,712 | 26,916,507 |
| 2025-03-12 | 12.04 | 12.74 | 11.96 | 12.69 | +5.75% | 20,252 | 25,399,086 |
| 2025-03-11 | 11.83 | 12.05 | 11.76 | 12 | +0.33% | 7,625 | 9,094,505 |
| 2025-03-10 | 11.7 | 12.03 | 11.63 | 11.96 | +1.96% | 11,675 | 13,869,017 |
| 2025-03-07 | 11.73 | 11.79 | 11.51 | 11.73 | 0% | 10,755 | 12,550,372 |
| 2025-03-06 | 11.37 | 11.8 | 11.21 | 11.73 | +3.26% | 13,994 | 16,225,860 |
| 2025-03-05 | 11.45 | 11.52 | 11.18 | 11.36 | -0.26% | 8,921 | 10,112,857 |
| 2025-03-04 | 11.26 | 11.51 | 11.12 | 11.39 | +0.62% | 9,926 | 11,321,902 |
| 2025-03-03 | 11.02 | 11.48 | 10.97 | 11.32 | +3.19% | 17,524 | 19,785,096 |
| 2025-02-28 | 11.21 | 11.25 | 10.88 | 10.97 | -1.53% | 12,563 | 13,867,783 |
| 2025-02-27 | 11.29 | 11.48 | 11.02 | 11.14 | -1.24% | 8,344 | 9,316,241 |
| 2025-02-26 | 11.14 | 11.47 | 11.14 | 11.28 | +1.35% | 9,816 | 11,114,306 |
| 2025-02-25 | 11.05 | 11.3 | 11.05 | 11.13 | -0.36% | 9,432 | 10,545,204 |
| 2025-02-24 | 11.03 | 11.3 | 10.86 | 11.17 | +1.92% | 12,336 | 13,723,585 |
| 2025-02-21 | 11.15 | 11.24 | 10.85 | 10.96 | -1.88% | 11,198 | 12,289,840 |
| 2025-02-20 | 11.01 | 11.27 | 11 | 11.17 | +1.45% | 6,975 | 7,757,176 |
| 2025-02-19 | 10.6 | 11.1 | 10.6 | 11.01 | +2.9% | 10,157 | 11,127,835 |
| 2025-02-18 | 11.1 | 11.19 | 10.6 | 10.7 | -2.73% | 10,252 | 11,093,489 |
| 2025-02-17 | 10.79 | 11.16 | 10.74 | 11 | +1.66% | 9,312 | 10,205,484 |
| 2025-02-14 | 10.79 | 10.99 | 10.7 | 10.82 | +0.28% | 9,198 | 9,973,554 |
| 2025-02-13 | 10.99 | 11.01 | 10.59 | 10.79 | -1.91% | 8,575 | 9,303,473 |
| 2025-02-12 | 10.83 | 11.19 | 10.72 | 11 | +1.2% | 10,185 | 11,167,337 |
| 2025-02-11 | 10.85 | 10.9 | 10.65 | 10.87 | +0.18% | 10,078 | 10,850,678 |
| 2025-02-10 | 10.59 | 10.88 | 10.48 | 10.85 | +3.04% | 9,626 | 10,323,451 |
| 2025-02-07 | 10.37 | 10.69 | 10.35 | 10.53 | +0.77% | 9,754 | 10,289,105 |
| 2025-02-06 | 10.2 | 10.45 | 10.09 | 10.45 | +1.95% | 12,236 | 12,617,510 |
| 2025-02-05 | 10 | 10.27 | 9.97 | 10.25 | +3.85% | 9,172 | 9,306,988 |
| 2025-01-27 | 10.01 | 10.34 | 9.85 | 9.87 | -1.5% | 11,014 | 11,091,354 |
| 2025-01-24 | 9.89 | 10.27 | 9.67 | 10.02 | +1.31% | 9,386 | 9,318,243 |
| 2025-01-23 | 9.91 | 10.23 | 9.89 | 9.89 | +1.23% | 8,589 | 8,622,815 |
| 2025-01-22 | 9.73 | 9.89 | 9.57 | 9.77 | +0.31% | 8,395 | 8,200,368 |
| 2025-01-21 | 9.98 | 9.98 | 9.62 | 9.74 | -1.42% | 9,685 | 9,481,494 |
| 2025-01-20 | 9.77 | 10.01 | 9.55 | 9.88 | +1.65% | 11,337 | 11,168,966 |
| 2025-01-17 | 9.93 | 9.96 | 9.71 | 9.72 | -1.32% | 9,708 | 9,511,734 |
| 2025-01-16 | 10.17 | 10.17 | 9.78 | 9.85 | +0.1% | 8,710 | 8,675,736 |
| 2025-01-15 | 10.17 | 10.18 | 9.78 | 9.84 | -3.34% | 8,764 | 8,692,063 |
| 2025-01-14 | 9.58 | 10.18 | 9.53 | 10.18 | +7.05% | 8,141 | 8,057,714 |
| 2025-01-13 | 9.36 | 9.67 | 9.15 | 9.51 | -0.21% | 10,060 | 9,493,486 |
| 2025-01-10 | 10 | 10.1 | 9.35 | 9.53 | -3.74% | 8,421 | 8,181,389 |
| 2025-01-09 | 9.89 | 9.96 | 9.73 | 9.9 | +1.64% | 6,326 | 6,225,805 |
| 2025-01-08 | 9.92 | 9.98 | 9.37 | 9.74 | -1.81% | 9,211 | 8,939,948 |
| 2025-01-07 | 9.65 | 9.95 | 9.59 | 9.92 | +3.33% | 7,848 | 7,673,454 |
| 2025-01-06 | 9.73 | 9.89 | 9.35 | 9.6 | -1.34% | 11,872 | 11,484,534 |
| 2025-01-03 | 10.25 | 10.5 | 9.73 | 9.73 | -5.07% | 15,659 | 15,654,751 |
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：