股票概览
11.43
+0.44%
+0.05
11.38
开盘价
11.43
最高价
11.36
最低价
520,385
成交量
数据更新至: 2025-03-25
技术指标
11.45
MA5 (5日均线)
11.59
MA10 (10日均线)
N/A
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 | 11.38 | 11.43 | 11.36 | 11.43 | +0.44% | 520,385 | 593,336,225 |
| 2025-03-24 | 11.41 | 11.44 | 11.34 | 11.38 | -0.35% | 1,164,577 | 1,325,564,002 |
| 2025-03-21 | 11.49 | 11.52 | 11.39 | 11.42 | -0.61% | 1,376,389 | 1,576,151,833 |
| 2025-03-20 | 11.51 | 11.61 | 11.49 | 11.49 | -0.26% | 1,101,157 | 1,268,849,140 |
| 2025-03-19 | 11.48 | 11.53 | 11.46 | 11.52 | +0.26% | 1,362,455 | 1,566,452,161 |
| 2025-03-18 | 11.52 | 11.54 | 11.48 | 11.49 | -0.09% | 1,605,290 | 1,846,500,421 |
| 2025-03-17 | 11.63 | 11.67 | 11.46 | 11.5 | -3.93% | 4,603,612 | 5,315,522,817 |
| 2025-03-14 | 11.82 | 12 | 11.82 | 11.97 | +1.1% | 1,722,418 | 2,057,970,454 |
| 2025-03-13 | 11.81 | 11.91 | 11.78 | 11.84 | -0.08% | 1,312,371 | 1,555,123,174 |
| 2025-03-12 | 11.6 | 11.87 | 11.56 | 11.85 | +2.07% | 1,877,318 | 2,210,904,482 |
| 2025-03-11 | 11.54 | 11.61 | 11.52 | 11.61 | +0.17% | 608,975 | 704,240,464 |
| 2025-03-10 | 11.66 | 11.67 | 11.55 | 11.59 | -0.69% | 663,834 | 769,261,385 |
| 2025-03-07 | 11.63 | 11.69 | 11.6 | 11.67 | +0.34% | 835,537 | 973,236,690 |
| 2025-03-06 | 11.69 | 11.7 | 11.6 | 11.63 | -0.26% | 877,408 | 1,021,780,609 |
| 2025-03-05 | 11.52 | 11.67 | 11.48 | 11.66 | +1.3% | 1,080,645 | 1,254,892,074 |
| 2025-03-04 | 11.47 | 11.55 | 11.44 | 11.51 | 0% | 683,179 | 785,447,989 |
| 2025-03-03 | 11.52 | 11.56 | 11.45 | 11.51 | -0.17% | 830,457 | 955,266,366 |
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：