股票概览
11.07
+0.91%
+0.1
10.99
开盘价
11.2
最高价
10.83
最低价
55,392
成交量
数据更新至: 2025-03-25
技术指标
11.01
MA5 (5日均线)
10.87
MA10 (10日均线)
10.89
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 | 10.99 | 11.2 | 10.83 | 11.07 | +0.91% | 55,392 | 61,021,764 |
| 2025-03-24 | 10.9 | 11.15 | 10.73 | 10.97 | +0.83% | 94,328 | 103,238,339 |
| 2025-03-21 | 10.9 | 10.99 | 10.75 | 10.88 | -0.73% | 102,881 | 112,005,373 |
| 2025-03-20 | 11.18 | 11.41 | 10.91 | 10.96 | -1.97% | 95,905 | 107,050,071 |
| 2025-03-19 | 11.16 | 11.36 | 11.1 | 11.18 | -0.45% | 80,775 | 90,646,444 |
| 2025-03-18 | 11.19 | 11.48 | 11.12 | 11.23 | -0.27% | 122,073 | 137,912,519 |
| 2025-03-17 | 10.68 | 11.38 | 10.51 | 11.26 | +6.83% | 251,793 | 280,355,919 |
| 2025-03-14 | 10.32 | 10.67 | 10.21 | 10.54 | +2.43% | 151,861 | 159,151,367 |
| 2025-03-13 | 10.35 | 10.52 | 10.2 | 10.29 | -0.58% | 133,394 | 137,922,418 |
| 2025-03-12 | 10.89 | 10.94 | 10.28 | 10.35 | -4.87% | 214,594 | 223,812,426 |
| 2025-03-11 | 10.88 | 11.16 | 10.78 | 10.88 | -2.07% | 115,451 | 126,037,979 |
| 2025-03-10 | 11.02 | 11.2 | 11.01 | 11.11 | +0.27% | 71,337 | 79,106,888 |
| 2025-03-07 | 11.24 | 11.26 | 10.93 | 11.08 | -2.03% | 104,514 | 115,610,922 |
| 2025-03-06 | 10.94 | 11.55 | 10.81 | 11.31 | +4.43% | 321,383 | 363,800,074 |
| 2025-03-05 | 10.73 | 10.91 | 10.51 | 10.83 | +1.4% | 78,573 | 84,234,606 |
| 2025-03-04 | 10.69 | 10.87 | 10.54 | 10.68 | +0.47% | 56,693 | 60,773,342 |
| 2025-03-03 | 10.64 | 10.84 | 10.48 | 10.63 | +0.76% | 73,601 | 78,821,234 |
| 2025-02-28 | 10.89 | 10.96 | 10.37 | 10.55 | -3.65% | 109,761 | 116,203,010 |
| 2025-02-27 | 11.04 | 11.06 | 10.7 | 10.95 | -0.82% | 73,338 | 79,624,550 |
| 2025-02-26 | 11.02 | 11.21 | 10.87 | 11.04 | +0.27% | 107,791 | 118,725,574 |
| 2025-02-25 | 11.11 | 11.25 | 10.92 | 11.01 | -2.57% | 116,599 | 129,257,736 |
| 2025-02-24 | 10.75 | 11.45 | 10.66 | 11.3 | +5.31% | 198,540 | 221,864,097 |
| 2025-02-21 | 10.78 | 10.86 | 10.61 | 10.73 | -0.28% | 96,153 | 103,193,932 |
| 2025-02-20 | 10.89 | 11.03 | 10.66 | 10.76 | -2% | 104,568 | 113,001,426 |
| 2025-02-19 | 9.76 | 11.15 | 9.76 | 10.98 | +12.16% | 217,603 | 228,337,649 |
| 2025-02-18 | 10.03 | 10.07 | 9.72 | 9.79 | -1.9% | 65,291 | 64,507,592 |
| 2025-02-17 | 10.18 | 10.27 | 9.97 | 9.98 | -1.77% | 79,523 | 79,929,331 |
| 2025-02-14 | 10.17 | 10.28 | 10.08 | 10.16 | -0.2% | 48,796 | 49,693,244 |
| 2025-02-13 | 10.4 | 10.49 | 10.13 | 10.18 | -3.05% | 72,841 | 74,609,296 |
| 2025-02-12 | 10.32 | 10.5 | 10.29 | 10.5 | +2.04% | 73,637 | 76,420,585 |
| 2025-02-11 | 10.59 | 10.59 | 10.18 | 10.29 | -2.65% | 71,963 | 74,126,737 |
| 2025-02-10 | 10.6 | 10.8 | 10.4 | 10.57 | -0.75% | 87,514 | 92,453,398 |
| 2025-02-07 | 10.25 | 10.78 | 10.04 | 10.65 | +3.9% | 147,539 | 154,073,426 |
| 2025-02-06 | 9.92 | 10.26 | 9.87 | 10.25 | +2.91% | 88,247 | 89,008,234 |
| 2025-02-05 | 10.02 | 10.1 | 9.84 | 9.96 | +1.01% | 43,244 | 43,142,912 |
| 2025-01-27 | 10.05 | 10.17 | 9.86 | 9.86 | -1.79% | 38,542 | 38,436,752 |
| 2025-01-24 | 9.76 | 10.06 | 9.73 | 10.04 | +2.87% | 49,299 | 49,134,370 |
| 2025-01-23 | 9.93 | 10.13 | 9.75 | 9.76 | -1.41% | 55,948 | 55,526,530 |
| 2025-01-22 | 10.07 | 10.07 | 9.82 | 9.9 | -0.8% | 40,463 | 40,128,183 |
| 2025-01-21 | 10.19 | 10.19 | 9.92 | 9.98 | -0.89% | 36,577 | 36,650,172 |
| 2025-01-20 | 10.18 | 10.25 | 10.02 | 10.07 | -0.4% | 48,240 | 48,800,156 |
| 2025-01-17 | 9.92 | 10.24 | 9.86 | 10.11 | +1.92% | 62,536 | 63,062,578 |
| 2025-01-16 | 9.87 | 10.17 | 9.82 | 9.92 | +0.81% | 54,564 | 54,481,469 |
| 2025-01-15 | 9.98 | 10.06 | 9.77 | 9.84 | -1.4% | 50,259 | 49,504,790 |
| 2025-01-14 | 9.77 | 10.09 | 9.68 | 9.98 | +3.1% | 72,107 | 71,756,330 |
| 2025-01-13 | 9.71 | 9.83 | 9.5 | 9.68 | -0.21% | 44,002 | 42,507,500 |
| 2025-01-10 | 9.71 | 10.29 | 9.68 | 9.7 | -1.12% | 94,377 | 94,935,798 |
| 2025-01-09 | 9.82 | 10.02 | 9.78 | 9.81 | -1.01% | 44,853 | 44,343,105 |
| 2025-01-08 | 9.91 | 10.09 | 9.61 | 9.91 | +0.1% | 75,420 | 74,098,610 |
| 2025-01-07 | 10 | 10.14 | 9.75 | 9.9 | -1% | 75,235 | 74,558,521 |
| 2025-01-06 | 9.65 | 10.12 | 9.53 | 10 | +3.84% | 108,271 | 106,573,559 |
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：