чзСцН╖цЩ║шГ╜ 688455

数据更新至:

广告

选择日期范围

重置

股票概览

11.37
-1.98% -0.23
11.51
开盘价
11.59
最高价
11.22
最低价
9,973
成交量
数据更新至: 2025-03-25

技术指标

11.81
MA5 (5日均线)
11.86
MA10 (10日均线)
11.91
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 11.59 11.22 11.37 -1.98% 9,973 11,370,342
2025-03-24 11.81 11.88 11.21 11.6 -2.6% 28,172 32,373,441
2025-03-21 12.11 12.11 11.78 11.91 -1.41% 12,720 15,156,891
2025-03-20 12.1 12.23 11.98 12.08 -0.17% 10,892 13,200,915
2025-03-19 11.97 12.14 11.97 12.1 +0.17% 11,183 13,492,715
2025-03-18 11.92 12.09 11.92 12.08 +0.83% 9,293 11,187,211
2025-03-17 12 12.04 11.89 11.98 -0.08% 9,827 11,756,717
2025-03-14 11.61 11.99 11.55 11.99 +2.92% 14,833 17,535,507
2025-03-13 11.87 11.87 11.5 11.65 -1.44% 11,626 13,517,946
2025-03-12 11.91 11.91 11.77 11.82 -0.34% 8,913 10,551,118
2025-03-11 11.77 11.91 11.68 11.86 0% 10,849 12,773,163
2025-03-10 11.9 12.03 11.75 11.86 -0.84% 12,649 15,027,138
2025-03-07 11.99 12.12 11.71 11.96 -0.91% 13,711 16,295,677
2025-03-06 12.07 12.15 11.91 12.07 +0.92% 16,652 20,110,808
2025-03-05 12.16 12.22 11.77 11.96 -1.24% 11,733 13,992,629
2025-03-04 12 12.2 11.8 12.11 +1.85% 17,123 20,630,625
2025-03-03 11.81 12.04 11.75 11.89 +0.34% 18,931 22,573,103
2025-02-28 12.15 12.15 11.66 11.85 -2.07% 17,220 20,324,445
2025-02-27 12.03 12.1 11.76 12.1 +0.58% 13,794 16,455,877
2025-02-26 11.84 12.15 11.84 12.03 +1.26% 17,271 20,788,180
2025-02-25 11.87 12.01 11.83 11.88 -0.5% 13,486 16,103,699
2025-02-24 12.09 12.1 11.87 11.94 -1.24% 13,850 16,551,252
2025-02-21 12 12.15 11.92 12.09 -0.08% 12,943 15,615,119
2025-02-20 12.07 12.13 11.89 12.1 +1.17% 11,664 14,014,407
2025-02-19 11.61 12 11.61 11.96 +2.13% 7,757 9,201,715
2025-02-18 12.07 12.13 11.69 11.71 -3.06% 12,060 14,338,362
2025-02-17 11.68 12.25 11.68 12.08 +2.81% 21,049 25,432,245
2025-02-14 11.66 11.76 11.55 11.75 +0.51% 11,945 13,943,249
2025-02-13 11.9 11.9 11.6 11.69 -1.76% 11,381 13,306,286
2025-02-12 11.99 12.05 11.81 11.9 -0.75% 11,314 13,463,579
2025-02-11 12 12 11.9 11.99 -0.42% 5,931 7,093,571
2025-02-10 12.02 12.06 11.91 12.04 +0.17% 9,389 11,289,424
2025-02-07 11.96 12.06 11.77 12.02 +0.5% 13,797 16,494,139
2025-02-06 11.82 12 11.72 11.96 +1.27% 10,118 12,049,154
2025-02-05 11.62 11.86 11.62 11.81 +1.64% 8,573 10,107,493
2025-01-27 11.87 11.88 11.56 11.62 -1.11% 7,928 9,269,987
2025-01-24 11.5 11.79 11.4 11.75 +1.64% 14,877 17,413,158
2025-01-23 11.53 11.77 11.47 11.56 +0.35% 9,839 11,461,335
2025-01-22 11.36 11.55 11.22 11.52 +1.41% 9,925 11,298,620
2025-01-21 11.56 11.56 11.3 11.36 -0.96% 10,763 12,251,355
2025-01-20 11.26 11.64 11.15 11.47 +1.87% 17,793 20,449,376
2025-01-17 11.18 11.37 11.11 11.26 -0.09% 7,417 8,314,579
2025-01-16 11.68 11.69 11.13 11.27 -2.84% 16,570 18,775,451
2025-01-15 11.5 11.66 11.44 11.6 +0.96% 12,465 14,436,064
2025-01-14 11.23 11.49 11.06 11.49 +3.33% 14,948 17,081,204
2025-01-13 11.15 11.26 10.95 11.12 -0.71% 9,139 10,133,682
2025-01-10 11.14 11.5 10.97 11.2 +1.08% 16,015 18,082,193
2025-01-09 10.81 11.24 10.81 11.08 +1.28% 10,129 11,244,548
2025-01-08 10.96 11.2 10.71 10.94 +0.09% 12,530 13,740,558
2025-01-07 10.62 11.05 10.62 10.93 +2.25% 10,831 11,766,409
2025-01-06 10.71 10.86 10.37 10.69 -0.09% 12,772 13,562,507
2025-01-03 10.85 11.02 10.59 10.7 -1.92% 14,367 15,438,859
2025-01-02 10.96 11.16 10.6 10.91 -0.46% 15,180 16,540,561
2024-12-31 11.06 11.21 10.9 10.96 -1.7% 9,468 10,438,125
2024-12-30 11.08 11.19 10.81 11.15 +0.09% 8,388 9,280,809
2024-12-27 11.12 11.28 10.99 11.14 +0.18% 8,203 9,138,728
2024-12-26 10.87 11.26 10.87 11.12 +1.09% 9,781 10,890,842
2024-12-25 11.31 11.31 10.72 11 -1.87% 14,371 15,661,427
2024-12-24 11.08 11.32 10.97 11.21 +1.82% 18,620 20,772,445
2024-12-23 11.75 11.78 10.92 11.01 -6.3% 20,040 22,531,620
2024-12-20 11.48 11.97 11.37 11.75 +2.53% 16,688 19,574,406
2024-12-19 11.49 11.59 11.26 11.46 -0.61% 11,180 12,768,611
2024-12-18 11.43 11.56 11.13 11.53 +0.87% 11,716 13,378,160
2024-12-17 11.94 11.94 11.34 11.43 -3.79% 19,165 22,273,705
2024-12-16 11.99 12.11 11.87 11.88 +0.25% 9,401 11,266,650
2024-12-13 12.15 12.22 11.84 11.85 -2.07% 15,387 18,477,708
2024-12-12 12.3 12.37 11.96 12.1 -1.79% 16,576 20,100,463
2024-12-11 12.43 12.48 12.21 12.32 -0.96% 13,737 16,922,405
2024-12-10 12.51 12.57 12.28 12.44 +1.97% 18,334 22,729,702
2024-12-09 12.29 12.54 12.05 12.2 -0.65% 16,734 20,504,068
2024-12-06 11.92 12.34 11.81 12.28 +2.85% 26,555 32,178,236
2024-12-05 11.61 12.05 11.48 11.94 +4.01% 27,931 33,169,937
2024-12-04 11.6 11.68 11.43 11.48 -1.46% 13,362 15,466,236
2024-12-03 11.6 11.68 11.47 11.65 +0.09% 18,688 21,678,353
2024-12-02 11.57 11.74 11.46 11.64 +0.87% 26,324 30,548,283
2024-11-29 11.82 11.89 11.41 11.54 -2.78% 43,174 50,150,509
2024-11-28 12.47 12.59 11.73 11.87 -0.34% 39,150 47,332,945
2024-11-27 11.71 12.23 11.32 11.91 +0.85% 41,130 48,467,141
2024-11-26 11.7 11.99 11.42 11.81 +0.43% 35,381 41,334,488
2024-11-25 11.28 12.1 11.28 11.76 +4.07% 58,205 68,402,354
2024-11-22 11.71 12.48 11.26 11.3 +3.67% 90,868 107,929,957
2024-11-21 10.89 11.18 10.82 10.9 +0.18% 22,975 25,302,724
2024-11-20 10.69 10.99 10.6 10.88 +2.16% 18,931 20,576,467
2024-11-19 10.49 10.68 10.27 10.65 +2.6% 13,235 13,894,258
2024-11-18 10.53 10.67 10.3 10.38 -1.42% 13,536 14,169,567
2024-11-15 10.7 10.87 10.5 10.53 -2.23% 14,647 15,653,942
2024-11-14 11.01 11.11 10.66 10.77 -2.53% 18,498 20,046,673
2024-11-13 11.3 11.3 10.81 11.05 -2.3% 32,042 35,299,829
2024-11-12 11.73 11.86 11.05 11.31 -0.53% 69,375 78,812,885
2024-11-11 10.46 11.99 10.38 11.37 +9.43% 68,075 77,614,782
2024-11-08 10.25 10.52 10.25 10.39 +1.37% 16,101 16,765,806
2024-11-07 10.01 10.27 10.01 10.25 +1.18% 12,556 12,792,287
2024-11-06 10.03 10.18 10 10.13 +0.8% 14,127 14,280,667
2024-11-05 9.78 10.05 9.76 10.05 +2.76% 19,018 18,866,722
2024-11-04 9.71 9.85 9.59 9.78 +0.72% 11,646 11,363,856
2024-11-01 10.02 10.12 9.65 9.71 -3.19% 14,034 13,793,744
2024-10-31 9.87 10.05 9.87 10.03 +1.11% 13,408 13,375,193
2024-10-30 10.19 10.3 9.82 9.92 -2.75% 10,317 10,353,152
2024-10-29 10.54 10.7 10.17 10.2 -3.13% 9,271 9,564,264
2024-10-28 10.01 10.56 9.9 10.53 +5.41% 19,966 20,701,500
2024-10-25 9.9 10.03 9.84 9.99 +1.11% 9,657 9,623,822
2024-10-24 9.91 9.94 9.82 9.88 -0.2% 4,077 4,029,463
2024-10-23 9.8 9.95 9.8 9.9 +0.2% 7,783 7,698,112
2024-10-22 10.06 10.06 9.83 9.88 -0.8% 12,354 12,255,929
2024-10-21 9.97 10.07 9.88 9.96 +0.81% 16,610 16,571,138
2024-10-18 9.67 10.06 9.48 9.88 +3.24% 11,659 11,467,464
2024-10-17 9.44 9.67 9.43 9.57 +1.38% 8,203 7,871,666
2024-10-16 9.33 9.52 9.31 9.44 +0.32% 6,465 6,081,317
2024-10-15 9.52 9.67 9.41 9.41 -1.57% 5,434 5,187,921
2024-10-14 9.3 9.57 9.25 9.56 +3.35% 9,293 8,767,687
2024-10-11 9.7 9.82 9.19 9.25 -5.13% 11,152 10,458,086
2024-10-10 9.85 9.97 9.61 9.75 +1.46% 15,212 14,907,488
2024-10-09 10.49 10.49 9.61 9.61 -9.43% 22,572 22,473,108
2024-10-08 11.52 11.56 10.2 10.61 +6.74% 49,697 53,217,188