股票概览
10.91
-4.21%
-0.48
11.2
开盘价
11.37
最高价
10.8
最低价
125,412
成交量
数据更新至: 2025-03-25
技术指标
11.30
MA5 (5日均线)
11.53
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 | 11.2 | 11.37 | 10.8 | 10.91 | -4.21% | 125,412 | 138,167,545 |
| 2025-03-24 | 11.21 | 11.6 | 10.8 | 11.39 | +1.61% | 254,505 | 283,851,606 |
| 2025-03-21 | 11.35 | 11.52 | 11.2 | 11.21 | -2.35% | 97,944 | 110,946,578 |
| 2025-03-20 | 11.49 | 11.74 | 11.39 | 11.48 | -0.43% | 96,480 | 111,618,581 |
| 2025-03-19 | 11.65 | 11.65 | 11.41 | 11.53 | -1.54% | 91,219 | 105,074,317 |
| 2025-03-18 | 11.79 | 11.9 | 11.61 | 11.71 | +0.09% | 101,206 | 118,829,647 |
| 2025-03-17 | 11.75 | 11.81 | 11.56 | 11.7 | -0.43% | 106,745 | 124,610,784 |
| 2025-03-14 | 11.48 | 11.77 | 11.35 | 11.75 | +1.64% | 137,129 | 159,184,017 |
| 2025-03-13 | 11.93 | 11.99 | 11.3 | 11.56 | -3.83% | 217,211 | 252,271,903 |
| 2025-03-12 | 12.18 | 12.25 | 12 | 12.02 | -0.58% | 189,780 | 229,942,412 |
| 2025-03-11 | 11.95 | 12.24 | 11.84 | 12.09 | -1.63% | 169,151 | 203,447,217 |
| 2025-03-10 | 12.22 | 12.55 | 11.99 | 12.29 | +0.9% | 288,640 | 353,797,686 |
| 2025-03-07 | 12.62 | 12.73 | 12 | 12.18 | -3.72% | 386,229 | 478,038,859 |
| 2025-03-06 | 11.5 | 12.67 | 11.49 | 12.65 | +12.34% | 531,151 | 647,437,183 |
| 2025-03-05 | 11.16 | 11.35 | 11.03 | 11.26 | +0.63% | 147,362 | 165,151,367 |
| 2025-03-04 | 10.85 | 11.24 | 10.85 | 11.19 | +1.73% | 117,254 | 130,482,560 |
| 2025-03-03 | 10.92 | 11.25 | 10.7 | 11 | +1.76% | 133,152 | 147,438,479 |
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：