股票概览
10.81
-1.64%
-0.18
10.95
开盘价
11.04
最高价
10.67
最低价
245,542
成交量
数据更新至: 2025-03-25
技术指标
11.44
MA5 (5日均线)
11.84
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 | 10.95 | 11.04 | 10.67 | 10.81 | -1.64% | 245,542 | 265,592,109 |
| 2025-03-24 | 11.2 | 11.3 | 10.75 | 10.99 | -2.31% | 303,575 | 334,598,665 |
| 2025-03-21 | 11.77 | 11.8 | 11.25 | 11.25 | -5.62% | 445,142 | 509,119,274 |
| 2025-03-20 | 12.28 | 12.29 | 11.85 | 11.92 | -2.61% | 316,806 | 382,395,033 |
| 2025-03-19 | 12.12 | 12.3 | 12.06 | 12.24 | +0.49% | 261,135 | 318,436,280 |
| 2025-03-18 | 12.26 | 12.35 | 12.05 | 12.18 | -0.98% | 348,016 | 424,007,952 |
| 2025-03-17 | 12.45 | 12.56 | 12.24 | 12.3 | -1.2% | 464,432 | 573,349,743 |
| 2025-03-14 | 12.25 | 12.48 | 12.21 | 12.45 | +2.38% | 627,123 | 776,316,881 |
| 2025-03-13 | 12.09 | 12.3 | 11.82 | 12.16 | +0.58% | 550,938 | 664,298,048 |
| 2025-03-12 | 12.47 | 12.53 | 12.08 | 12.09 | -1.55% | 583,429 | 716,826,905 |
| 2025-03-11 | 12.14 | 12.35 | 12.05 | 12.28 | -0.16% | 398,673 | 487,698,925 |
| 2025-03-10 | 12.5 | 12.6 | 12.11 | 12.3 | -1.52% | 499,762 | 612,693,826 |
| 2025-03-07 | 13.06 | 13.45 | 12.3 | 12.49 | -7.07% | 1,043,918 | 1,334,192,067 |
| 2025-03-06 | 13.68 | 13.88 | 12.65 | 13.44 | +5.25% | 1,644,375 | 2,179,995,995 |
| 2025-03-05 | 12.67 | 12.77 | 12.67 | 12.77 | +9.99% | 350,777 | 447,465,241 |
| 2025-03-04 | 11.18 | 11.7 | 11.12 | 11.61 | +2.74% | 425,975 | 487,865,299 |
| 2025-03-03 | 11.34 | 11.66 | 11.11 | 11.3 | -0.35% | 495,011 | 563,458,636 |
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：