股票概览
11.24
+1.35%
+0.15
11.07
开盘价
11.27
最高价
10.9
最低价
8,568
成交量
数据更新至: 2025-03-25
技术指标
11.40
MA5 (5日均线)
11.49
MA10 (10日均线)
11.39
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 | 11.27 | 10.9 | 11.24 | +1.35% | 8,568 | 9,480,120 |
| 2025-03-24 | 11.33 | 11.46 | 10.83 | 11.09 | -2.89% | 15,653 | 17,380,066 |
| 2025-03-21 | 11.61 | 11.61 | 11.4 | 11.42 | -1.64% | 7,750 | 8,896,619 |
| 2025-03-20 | 11.57 | 11.7 | 11.48 | 11.61 | -0.34% | 11,147 | 12,891,262 |
| 2025-03-19 | 11.71 | 11.8 | 11.57 | 11.65 | -0.43% | 8,588 | 9,987,304 |
| 2025-03-18 | 11.6 | 11.71 | 11.55 | 11.7 | +1.21% | 11,930 | 13,886,005 |
| 2025-03-17 | 11.57 | 11.73 | 11.48 | 11.56 | -0.09% | 10,273 | 11,869,018 |
| 2025-03-14 | 11.33 | 11.65 | 11.2 | 11.57 | +1.49% | 13,834 | 15,895,490 |
| 2025-03-13 | 11.7 | 11.7 | 11.25 | 11.4 | -2.31% | 12,802 | 14,559,602 |
| 2025-03-12 | 11.66 | 11.7 | 11.51 | 11.67 | +0.52% | 11,360 | 13,204,554 |
| 2025-03-11 | 11.18 | 11.63 | 11.18 | 11.61 | +1.75% | 16,324 | 18,721,075 |
| 2025-03-10 | 11.29 | 11.51 | 11.16 | 11.41 | +0.97% | 11,943 | 13,618,016 |
| 2025-03-07 | 11.5 | 11.5 | 11.21 | 11.3 | -0.88% | 10,485 | 11,889,302 |
| 2025-03-06 | 11.27 | 11.47 | 11.17 | 11.4 | +1.69% | 14,526 | 16,525,015 |
| 2025-03-05 | 11.14 | 11.34 | 11 | 11.21 | -0.36% | 11,676 | 13,011,591 |
| 2025-03-04 | 10.99 | 11.35 | 10.99 | 11.25 | +1.63% | 14,755 | 16,538,270 |
| 2025-03-03 | 10.93 | 11.27 | 10.93 | 11.07 | +1.28% | 15,643 | 17,409,481 |
| 2025-02-28 | 11.28 | 11.29 | 10.89 | 10.93 | -3.53% | 18,281 | 20,145,525 |
| 2025-02-27 | 11.49 | 11.54 | 11.05 | 11.33 | -0.87% | 19,658 | 22,167,056 |
| 2025-02-26 | 11.41 | 11.54 | 11.36 | 11.43 | -0.26% | 16,402 | 18,785,356 |
| 2025-02-25 | 11.57 | 11.64 | 11.35 | 11.46 | -1.55% | 24,952 | 28,655,359 |
| 2025-02-24 | 11.6 | 12.5 | 11.45 | 11.64 | +0.34% | 39,877 | 47,227,714 |
| 2025-02-21 | 11 | 12.16 | 10.9 | 11.6 | +6.52% | 45,755 | 52,374,770 |
| 2025-02-20 | 10.67 | 10.89 | 10.63 | 10.89 | +2.45% | 16,303 | 17,545,669 |
| 2025-02-19 | 10.33 | 10.67 | 10.31 | 10.63 | +3.3% | 12,253 | 12,953,274 |
| 2025-02-18 | 10.58 | 10.75 | 10.27 | 10.29 | -3.29% | 14,144 | 14,830,915 |
| 2025-02-17 | 10.73 | 10.92 | 10.5 | 10.64 | +1.53% | 14,859 | 15,878,695 |
| 2025-02-14 | 10.8 | 10.8 | 10.38 | 10.48 | -0.19% | 12,137 | 12,777,445 |
| 2025-02-13 | 10.68 | 10.79 | 10.43 | 10.5 | -2.14% | 12,142 | 12,847,159 |
| 2025-02-12 | 10.88 | 10.88 | 10.65 | 10.73 | +0.28% | 8,712 | 9,351,983 |
| 2025-02-11 | 10.78 | 10.78 | 10.56 | 10.7 | -0.09% | 7,951 | 8,466,497 |
| 2025-02-10 | 10.45 | 10.72 | 10.37 | 10.71 | +2.39% | 10,759 | 11,425,052 |
| 2025-02-07 | 10.4 | 10.73 | 10.34 | 10.46 | +0.38% | 14,829 | 15,636,880 |
| 2025-02-06 | 10.2 | 10.64 | 10.2 | 10.42 | +1.56% | 13,513 | 14,103,474 |
| 2025-02-05 | 10.07 | 10.26 | 10 | 10.26 | +2.5% | 7,400 | 7,528,357 |
| 2025-01-27 | 10.01 | 10.28 | 9.98 | 10.01 | -0.79% | 8,302 | 8,408,027 |
| 2025-01-24 | 9.92 | 10.1 | 9.82 | 10.09 | +1.71% | 8,757 | 8,742,112 |
| 2025-01-23 | 10.04 | 10.16 | 9.88 | 9.92 | +0.3% | 8,471 | 8,505,024 |
| 2025-01-22 | 9.99 | 10.15 | 9.83 | 9.89 | -1.59% | 6,634 | 6,590,898 |
| 2025-01-21 | 10.05 | 10.17 | 9.93 | 10.05 | 0% | 6,581 | 6,605,780 |
| 2025-01-20 | 10.02 | 10.17 | 9.77 | 10.05 | +1.52% | 10,611 | 10,639,942 |
| 2025-01-17 | 9.78 | 9.93 | 9.69 | 9.9 | +1.33% | 7,284 | 7,137,785 |
| 2025-01-16 | 9.9 | 9.99 | 9.7 | 9.77 | -0.61% | 6,793 | 6,664,585 |
| 2025-01-15 | 10.08 | 10.08 | 9.74 | 9.83 | -1.9% | 7,131 | 7,043,631 |
| 2025-01-14 | 9.65 | 10.02 | 9.65 | 10.02 | +4.38% | 8,825 | 8,699,432 |
| 2025-01-13 | 9.49 | 9.74 | 9.28 | 9.6 | +1.27% | 5,410 | 5,165,701 |
| 2025-01-10 | 9.88 | 9.88 | 9.47 | 9.48 | -3.07% | 6,424 | 6,207,824 |
| 2025-01-09 | 9.8 | 9.94 | 9.65 | 9.78 | 0% | 5,731 | 5,620,068 |
| 2025-01-08 | 10.08 | 10.08 | 9.5 | 9.78 | -1.31% | 9,028 | 8,797,919 |
| 2025-01-07 | 9.82 | 9.98 | 9.57 | 9.91 | +1.23% | 6,332 | 6,176,280 |
| 2025-01-06 | 9.85 | 9.89 | 9.32 | 9.79 | +0.51% | 7,292 | 7,047,462 |
| 2025-01-03 | 10.2 | 10.21 | 9.72 | 9.74 | -3.28% | 9,382 | 9,260,135 |
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：