股票概览
11.4
+1.42%
+0.16
11.51
开盘价
11.96
最高价
11.35
最低价
322,368
成交量
数据更新至: 2025-03-25
技术指标
11.67
MA5 (5日均线)
12.00
MA10 (10日均线)
12.23
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 | 11.51 | 11.96 | 11.35 | 11.4 | +1.42% | 322,368 | 377,506,563 |
| 2025-03-24 | 11.29 | 11.46 | 10.69 | 11.24 | -0.09% | 312,096 | 344,889,398 |
| 2025-03-21 | 12.03 | 12.09 | 11.21 | 11.25 | -6.79% | 379,239 | 435,213,908 |
| 2025-03-20 | 12.4 | 12.51 | 11.65 | 12.07 | -2.66% | 348,464 | 419,900,972 |
| 2025-03-19 | 12.18 | 12.79 | 12.18 | 12.4 | +1.64% | 435,754 | 545,740,846 |
| 2025-03-18 | 12.5 | 12.69 | 12.03 | 12.2 | -1.05% | 304,756 | 373,345,529 |
| 2025-03-17 | 12.03 | 12.35 | 11.63 | 12.33 | +1.48% | 383,078 | 460,163,317 |
| 2025-03-14 | 11.8 | 12.5 | 11.5 | 12.15 | +2.79% | 490,707 | 585,141,860 |
| 2025-03-13 | 13.15 | 13.25 | 11.55 | 11.82 | -9.84% | 633,933 | 764,731,203 |
| 2025-03-12 | 13.42 | 13.78 | 13.08 | 13.11 | -2.38% | 514,838 | 688,083,762 |
| 2025-03-11 | 13.37 | 14.17 | 12.76 | 13.43 | +0.07% | 755,452 | 1,009,314,443 |
| 2025-03-10 | 14.7 | 14.86 | 13.42 | 13.42 | -1.68% | 854,381 | 1,213,550,971 |
| 2025-03-07 | 12.23 | 14.18 | 12.22 | 13.65 | +9.81% | 740,025 | 971,116,445 |
| 2025-03-06 | 11.77 | 12.95 | 11.59 | 12.43 | +6.7% | 571,738 | 710,168,997 |
| 2025-03-05 | 11.54 | 11.78 | 11.41 | 11.65 | 0% | 318,197 | 369,162,070 |
| 2025-03-04 | 11.19 | 11.9 | 11.16 | 11.65 | +2.28% | 335,570 | 390,415,610 |
| 2025-03-03 | 11.63 | 12.08 | 10.98 | 11.39 | -0.09% | 442,688 | 511,171,021 |
| 2025-02-28 | 12.71 | 13 | 11.39 | 11.4 | -8.8% | 605,740 | 722,527,914 |
| 2025-02-27 | 12.82 | 13.46 | 12.08 | 12.5 | -4.58% | 712,157 | 900,414,746 |
| 2025-02-26 | 11.73 | 13.8 | 11.68 | 13.1 | +13.32% | 878,825 | 1,109,929,463 |
| 2025-02-25 | 11.46 | 12.06 | 11.4 | 11.56 | -2.78% | 528,139 | 617,090,240 |
| 2025-02-24 | 12.03 | 12.63 | 11.72 | 11.89 | +3.48% | 729,505 | 887,604,261 |
| 2025-02-21 | 11.11 | 11.52 | 10.89 | 11.49 | +0.97% | 697,896 | 780,231,536 |
| 2025-02-20 | 10.76 | 11.91 | 10.61 | 11.38 | +8.07% | 883,565 | 1,004,747,168 |
| 2025-02-19 | 9.57 | 10.65 | 9.53 | 10.53 | +9.01% | 694,194 | 719,733,402 |
| 2025-02-18 | 9.58 | 10.03 | 9.42 | 9.66 | +0.84% | 550,207 | 540,469,187 |
| 2025-02-17 | 9.31 | 9.73 | 9.3 | 9.58 | +2.35% | 353,250 | 337,089,998 |
| 2025-02-14 | 9.5 | 9.58 | 9.23 | 9.36 | -1.37% | 323,024 | 303,232,060 |
| 2025-02-13 | 10.25 | 10.25 | 9.47 | 9.49 | -6.5% | 487,325 | 473,320,393 |
| 2025-02-12 | 9.85 | 10.35 | 9.77 | 10.15 | +3.05% | 430,756 | 435,831,585 |
| 2025-02-11 | 10.4 | 10.43 | 9.72 | 9.85 | -6.01% | 569,140 | 570,074,205 |
| 2025-02-10 | 10.48 | 10.67 | 10.18 | 10.48 | 0% | 435,401 | 452,187,467 |
| 2025-02-07 | 10.32 | 10.77 | 10.18 | 10.48 | +1.16% | 528,666 | 555,364,810 |
| 2025-02-06 | 10.06 | 10.51 | 10.02 | 10.36 | +0.29% | 623,985 | 643,363,838 |
| 2025-02-05 | 9.2 | 10.66 | 9.06 | 10.33 | +16.33% | 832,798 | 850,520,159 |
| 2025-01-27 | 9.13 | 9.3 | 8.84 | 8.88 | +0.45% | 342,418 | 309,834,846 |
| 2025-01-24 | 8.73 | 8.9 | 8.43 | 8.84 | +0.34% | 320,203 | 277,466,363 |
| 2025-01-23 | 9 | 9.34 | 8.78 | 8.81 | -0.68% | 380,051 | 343,432,356 |
| 2025-01-22 | 9.09 | 9.21 | 8.81 | 8.87 | -0.45% | 273,554 | 245,469,449 |
| 2025-01-21 | 8.95 | 9.11 | 8.73 | 8.91 | +0.79% | 331,405 | 295,860,609 |
| 2025-01-20 | 8.98 | 9.14 | 8.73 | 8.84 | +1.26% | 316,763 | 282,062,966 |
| 2025-01-17 | 9 | 9.24 | 8.72 | 8.73 | -3.85% | 376,423 | 335,028,243 |
| 2025-01-16 | 8.75 | 9.14 | 8.36 | 9.08 | +5.34% | 575,145 | 504,521,806 |
| 2025-01-15 | 8.36 | 8.76 | 8.21 | 8.62 | +3.86% | 527,237 | 450,099,603 |
| 2025-01-14 | 7.46 | 8.34 | 7.46 | 8.3 | +10.67% | 455,425 | 366,241,847 |
| 2025-01-13 | 7.36 | 7.86 | 7.36 | 7.5 | -1.57% | 292,571 | 222,442,759 |
| 2025-01-10 | 7.76 | 8.08 | 7.61 | 7.62 | -1.42% | 388,924 | 306,549,575 |
| 2025-01-09 | 7.35 | 7.95 | 7.35 | 7.73 | +3.9% | 366,343 | 282,634,041 |
| 2025-01-08 | 7.1 | 7.67 | 7 | 7.44 | +4.06% | 365,893 | 267,307,119 |
| 2025-01-07 | 6.84 | 7.15 | 6.8 | 7.15 | +4.38% | 176,214 | 123,948,683 |
| 2025-01-06 | 7.04 | 7.12 | 6.73 | 6.85 | -3.79% | 219,499 | 150,946,529 |
| 2025-01-03 | 7.8 | 7.85 | 7.06 | 7.12 | -8.01% | 309,467 | 226,615,707 |
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：