股票概览
11.78
+5.46%
+0.61
11.3
开盘价
11.97
最高价
11.3
最低价
2,387,819
成交量
数据更新至: 2025-03-25
技术指标
10.64
MA5 (5日均线)
10.22
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 | 11.3 | 11.97 | 11.3 | 11.78 | +5.46% | 2,387,819 | 2,779,801,584 |
| 2025-03-24 | 10.23 | 11.17 | 9.92 | 11.17 | +10.05% | 2,304,344 | 2,498,960,391 |
| 2025-03-21 | 10.03 | 10.95 | 10.03 | 10.15 | +0.1% | 1,400,533 | 1,464,212,815 |
| 2025-03-20 | 10.21 | 10.41 | 10 | 10.14 | +1.91% | 1,106,365 | 1,129,203,233 |
| 2025-03-19 | 9.86 | 10.05 | 9.75 | 9.95 | +0.71% | 617,651 | 611,221,550 |
| 2025-03-18 | 9.78 | 10.25 | 9.75 | 9.88 | +1.33% | 829,369 | 828,641,393 |
| 2025-03-17 | 9.79 | 9.9 | 9.66 | 9.75 | -1.71% | 589,144 | 574,266,658 |
| 2025-03-14 | 10.05 | 10.18 | 9.7 | 9.92 | +0.71% | 955,492 | 946,260,102 |
| 2025-03-13 | 9.76 | 9.92 | 9.69 | 9.85 | +2.07% | 838,715 | 822,264,110 |
| 2025-03-12 | 9.8 | 9.94 | 9.64 | 9.65 | +1.47% | 834,269 | 814,087,862 |
| 2025-03-11 | 9.21 | 9.51 | 9.16 | 9.51 | +0.63% | 506,415 | 473,132,758 |
| 2025-03-10 | 9.37 | 9.52 | 9.22 | 9.45 | +0.85% | 581,358 | 545,064,722 |
| 2025-03-07 | 9.29 | 9.71 | 9.28 | 9.37 | +0.86% | 935,530 | 890,899,609 |
| 2025-03-06 | 9.34 | 9.44 | 9.24 | 9.29 | +2.2% | 777,749 | 723,857,151 |
| 2025-03-05 | 8.79 | 9.17 | 8.72 | 9.09 | +3.41% | 554,307 | 497,311,359 |
| 2025-03-04 | 8.74 | 8.81 | 8.64 | 8.79 | -0.34% | 246,790 | 215,375,098 |
| 2025-03-03 | 8.85 | 8.97 | 8.8 | 8.82 | +0.92% | 318,360 | 283,097,475 |
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：