股票概览
11.3
+2.17%
+0.24
11.12
开盘价
11.35
最高价
10.81
最低价
601,817
成交量
数据更新至: 2025-03-25
技术指标
11.35
MA5 (5日均线)
11.72
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 | 11.12 | 11.35 | 10.81 | 11.3 | +2.17% | 601,817 | 667,928,757 |
| 2025-03-24 | 11.32 | 11.48 | 10.76 | 11.06 | -1.07% | 819,123 | 909,837,475 |
| 2025-03-21 | 11.45 | 11.51 | 11.13 | 11.18 | -3.12% | 834,832 | 940,580,621 |
| 2025-03-20 | 11.56 | 11.84 | 11.45 | 11.54 | -1.03% | 836,323 | 971,133,226 |
| 2025-03-19 | 11.8 | 12.12 | 11.6 | 11.66 | -1.69% | 930,606 | 1,099,432,439 |
| 2025-03-18 | 11.99 | 12.27 | 11.86 | 11.86 | -0.34% | 876,267 | 1,051,584,996 |
| 2025-03-17 | 12.1 | 12.2 | 11.81 | 11.9 | -2.06% | 883,155 | 1,057,773,209 |
| 2025-03-14 | 12 | 12.27 | 11.83 | 12.15 | +0.25% | 1,085,797 | 1,310,722,884 |
| 2025-03-13 | 12.37 | 12.46 | 11.85 | 12.12 | -2.73% | 1,497,524 | 1,808,172,597 |
| 2025-03-12 | 12.98 | 13.16 | 12.45 | 12.46 | -4.96% | 2,093,394 | 2,671,173,446 |
| 2025-03-11 | 13 | 13.85 | 12.9 | 13.11 | -0.98% | 2,233,792 | 2,973,384,760 |
| 2025-03-10 | 14.08 | 14.5 | 13.01 | 13.24 | +5.33% | 3,821,642 | 5,253,495,052 |
| 2025-03-07 | 12.64 | 12.99 | 12.34 | 12.57 | -1.49% | 1,928,456 | 2,443,806,845 |
| 2025-03-06 | 12.32 | 13.01 | 12.16 | 12.76 | +5.02% | 2,628,031 | 3,327,201,399 |
| 2025-03-05 | 12.21 | 12.45 | 11.9 | 12.15 | -1.06% | 1,526,972 | 1,851,070,169 |
| 2025-03-04 | 11.48 | 12.73 | 11.4 | 12.28 | +5.86% | 2,503,760 | 3,063,616,573 |
| 2025-03-03 | 11.13 | 12.16 | 10.91 | 11.6 | +5.17% | 1,847,865 | 2,149,620,737 |
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：