股票概览
11.15
+1.83%
+0.2
11.16
开盘价
11.53
最高价
10.92
最低价
476,224
成交量
数据更新至: 2025-03-25
技术指标
11.68
MA5 (5日均线)
12.28
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 | 11.16 | 11.53 | 10.92 | 11.15 | +1.83% | 476,224 | 534,920,773 |
| 2025-03-24 | 11.38 | 11.54 | 10.71 | 10.95 | -3.69% | 689,564 | 753,675,294 |
| 2025-03-21 | 12.03 | 12.2 | 10.85 | 11.37 | -7.79% | 1,300,367 | 1,481,388,958 |
| 2025-03-20 | 12.58 | 13.14 | 12.31 | 12.33 | -2.22% | 739,234 | 935,096,547 |
| 2025-03-19 | 12.92 | 13.23 | 12.4 | 12.61 | -4.61% | 688,514 | 876,614,438 |
| 2025-03-18 | 13.01 | 13.5 | 12.5 | 13.22 | +1.85% | 1,051,998 | 1,369,017,014 |
| 2025-03-17 | 12.55 | 13.08 | 12.42 | 12.98 | +3.67% | 921,227 | 1,174,937,374 |
| 2025-03-14 | 12.12 | 12.62 | 11.79 | 12.52 | +4.42% | 914,747 | 1,116,687,767 |
| 2025-03-13 | 13.31 | 13.7 | 11.88 | 11.99 | -12.55% | 1,290,084 | 1,623,729,591 |
| 2025-03-12 | 13.47 | 14.95 | 13.47 | 13.71 | +3.63% | 1,279,490 | 1,801,114,868 |
| 2025-03-11 | 13.39 | 13.57 | 12.67 | 13.23 | -2% | 816,244 | 1,072,440,666 |
| 2025-03-10 | 13.68 | 14.07 | 12.93 | 13.5 | -2.74% | 971,046 | 1,298,945,403 |
| 2025-03-07 | 13.4 | 14.41 | 13.14 | 13.88 | +3.58% | 1,328,594 | 1,816,795,838 |
| 2025-03-06 | 13.01 | 13.86 | 12.75 | 13.4 | +1.98% | 1,707,982 | 2,253,611,493 |
| 2025-03-05 | 10.84 | 13.14 | 10.84 | 13.14 | +20% | 1,429,262 | 1,773,301,665 |
| 2025-03-04 | 10.47 | 11.14 | 10.47 | 10.95 | +2.34% | 783,977 | 853,446,280 |
| 2025-03-03 | 10.5 | 11.53 | 10.15 | 10.7 | +1.9% | 963,155 | 1,046,664,862 |
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：