股票概览
11.08
-0.89%
-0.1
11.07
开盘价
11.16
最高价
10.82
最低价
9,776
成交量
数据更新至: 2025-03-25
技术指标
11.62
MA5 (5日均线)
12.00
MA10 (10日均线)
11.52
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 | 11.07 | 11.16 | 10.82 | 11.08 | -0.89% | 9,776 | 10,741,602 |
| 2025-03-24 | 11.58 | 11.75 | 10.96 | 11.18 | -4.28% | 15,213 | 17,223,176 |
| 2025-03-21 | 12.12 | 12.12 | 11.61 | 11.68 | -2.83% | 15,687 | 18,484,121 |
| 2025-03-20 | 12.34 | 12.34 | 11.69 | 12.02 | -1.07% | 16,036 | 19,221,200 |
| 2025-03-19 | 12.66 | 12.74 | 12 | 12.15 | -4.71% | 18,030 | 22,306,935 |
| 2025-03-18 | 12.07 | 12.8 | 12 | 12.75 | +5.63% | 21,086 | 26,218,948 |
| 2025-03-17 | 12.12 | 12.39 | 11.98 | 12.07 | -0.9% | 16,333 | 19,772,986 |
| 2025-03-14 | 12.15 | 12.3 | 11.8 | 12.18 | +0.25% | 16,860 | 20,328,838 |
| 2025-03-13 | 12.55 | 12.63 | 11.91 | 12.15 | -4.26% | 24,476 | 29,975,669 |
| 2025-03-12 | 11.85 | 13.15 | 11.85 | 12.69 | +6.91% | 43,503 | 55,045,933 |
| 2025-03-11 | 11.22 | 11.95 | 11.13 | 11.87 | +4.03% | 19,881 | 23,118,707 |
| 2025-03-10 | 10.93 | 11.97 | 10.77 | 11.41 | +4.39% | 27,841 | 32,009,565 |
| 2025-03-07 | 11.22 | 11.22 | 10.8 | 10.93 | -1.71% | 11,008 | 12,045,949 |
| 2025-03-06 | 10.92 | 11.21 | 10.81 | 11.12 | +1.92% | 17,537 | 19,408,039 |
| 2025-03-05 | 11 | 11.05 | 10.7 | 10.91 | -0.91% | 9,445 | 10,246,745 |
| 2025-03-04 | 10.69 | 11.07 | 10.55 | 11.01 | +3.38% | 12,900 | 14,065,395 |
| 2025-03-03 | 10.56 | 10.84 | 10.4 | 10.65 | +0.85% | 14,032 | 14,959,107 |
| 2025-02-28 | 10.89 | 11.02 | 10.45 | 10.56 | -3.12% | 19,764 | 21,085,073 |
| 2025-02-27 | 10.89 | 11.03 | 10.68 | 10.9 | -0.91% | 11,847 | 12,839,564 |
| 2025-02-26 | 10.78 | 11 | 10.76 | 11 | +1.85% | 12,020 | 13,106,129 |
| 2025-02-25 | 10.91 | 11.13 | 10.75 | 10.8 | -1.1% | 11,441 | 12,443,436 |
| 2025-02-24 | 10.6 | 11.04 | 10.6 | 10.92 | +1.39% | 17,735 | 19,291,076 |
| 2025-02-21 | 10.94 | 10.94 | 10.58 | 10.77 | -1.55% | 19,350 | 20,685,027 |
| 2025-02-20 | 10.67 | 11.05 | 10.51 | 10.94 | +2.72% | 14,634 | 15,814,602 |
| 2025-02-19 | 10.54 | 10.7 | 10.29 | 10.65 | +2.4% | 11,736 | 12,421,355 |
| 2025-02-18 | 10.72 | 10.89 | 10.31 | 10.4 | -2.99% | 10,090 | 10,663,858 |
| 2025-02-17 | 10.5 | 10.85 | 10.38 | 10.72 | +3.08% | 12,998 | 13,879,571 |
| 2025-02-14 | 10.5 | 10.53 | 10.27 | 10.4 | -0.1% | 8,542 | 8,876,840 |
| 2025-02-13 | 10.68 | 10.91 | 10.33 | 10.41 | -2.53% | 12,885 | 13,595,577 |
| 2025-02-12 | 10.37 | 10.73 | 10.22 | 10.68 | +3.49% | 14,978 | 15,848,811 |
| 2025-02-11 | 10.36 | 10.39 | 10.12 | 10.32 | -0.58% | 15,318 | 15,709,563 |
| 2025-02-10 | 10.25 | 10.6 | 10.19 | 10.38 | +1.47% | 17,576 | 18,283,969 |
| 2025-02-07 | 10.67 | 10.78 | 10.07 | 10.23 | +0.2% | 13,730 | 14,150,809 |
| 2025-02-06 | 10.26 | 10.33 | 10.01 | 10.21 | +0.1% | 13,822 | 14,033,378 |
| 2025-02-05 | 9.8 | 10.37 | 9.8 | 10.2 | +4.08% | 14,636 | 14,919,655 |
| 2025-01-27 | 9.81 | 10.27 | 9.78 | 9.8 | -0.1% | 8,455 | 8,386,161 |
| 2025-01-24 | 9.6 | 9.96 | 9.55 | 9.81 | +1.24% | 8,737 | 8,485,446 |
| 2025-01-23 | 9.77 | 9.97 | 9.52 | 9.69 | +0.62% | 8,124 | 7,954,832 |
| 2025-01-22 | 9.78 | 9.9 | 9.52 | 9.63 | -1.23% | 8,977 | 8,705,905 |
| 2025-01-21 | 9.98 | 10.09 | 9.66 | 9.75 | -1.32% | 11,025 | 10,839,770 |
| 2025-01-20 | 9.52 | 10 | 9.35 | 9.88 | +5.33% | 13,344 | 13,022,098 |
| 2025-01-17 | 9.45 | 9.49 | 9.22 | 9.38 | -1.05% | 6,665 | 6,248,807 |
| 2025-01-16 | 9.38 | 9.72 | 9.38 | 9.48 | +1.17% | 7,303 | 6,990,086 |
| 2025-01-15 | 9.34 | 9.78 | 9.3 | 9.37 | +0.75% | 13,887 | 13,212,602 |
| 2025-01-14 | 8.98 | 9.35 | 8.7 | 9.3 | +4.61% | 14,242 | 13,058,961 |
| 2025-01-13 | 8.77 | 8.99 | 8.52 | 8.89 | +1.37% | 10,976 | 9,663,996 |
| 2025-01-10 | 9.1 | 9.2 | 8.7 | 8.77 | -3.63% | 11,505 | 10,294,289 |
| 2025-01-09 | 9.07 | 9.34 | 8.87 | 9.1 | +0.33% | 11,950 | 10,921,802 |
| 2025-01-08 | 9.41 | 9.73 | 8.86 | 9.07 | -7.54% | 22,355 | 20,603,026 |
| 2025-01-07 | 9.7 | 9.84 | 9.5 | 9.81 | +2.4% | 10,535 | 10,184,344 |
| 2025-01-06 | 9.78 | 9.86 | 9.4 | 9.58 | -4.01% | 7,695 | 7,446,069 |
| 2025-01-03 | 10.57 | 10.74 | 9.88 | 9.98 | -5.58% | 9,369 | 9,605,700 |
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：