股票概览
11.15
-0.8%
-0.09
11.25
开盘价
11.51
最高价
10.9
最低价
41,895
成交量
数据更新至: 2025-03-25
技术指标
11.35
MA5 (5日均线)
11.24
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 | 11.25 | 11.51 | 10.9 | 11.15 | -0.8% | 41,895 | 46,682,303 |
| 2025-03-24 | 11.71 | 11.83 | 10.87 | 11.24 | -3.93% | 109,185 | 123,082,817 |
| 2025-03-21 | 11.21 | 11.75 | 11.11 | 11.7 | +4.09% | 136,353 | 157,900,689 |
| 2025-03-20 | 11.38 | 11.49 | 11.2 | 11.24 | -1.58% | 57,205 | 64,724,149 |
| 2025-03-19 | 11.6 | 11.68 | 11.3 | 11.42 | -1.72% | 86,074 | 98,364,900 |
| 2025-03-18 | 11.19 | 11.69 | 11 | 11.62 | +4.5% | 166,813 | 190,614,615 |
| 2025-03-17 | 10.94 | 11.2 | 10.86 | 11.12 | +1.65% | 92,555 | 102,355,280 |
| 2025-03-14 | 10.81 | 10.95 | 10.63 | 10.94 | +0.74% | 78,268 | 84,602,484 |
| 2025-03-13 | 11.11 | 11.18 | 10.69 | 10.86 | -2.25% | 94,215 | 102,139,482 |
| 2025-03-12 | 11.29 | 11.4 | 11.09 | 11.11 | -1.59% | 102,519 | 114,315,346 |
| 2025-03-11 | 11.18 | 11.45 | 11.12 | 11.29 | -4% | 177,287 | 199,465,153 |
| 2025-03-10 | 10.6 | 12.42 | 10.59 | 11.76 | +13.08% | 289,496 | 339,072,732 |
| 2025-03-07 | 10.59 | 10.64 | 10.32 | 10.4 | -1.79% | 39,116 | 40,863,307 |
| 2025-03-06 | 10.28 | 10.62 | 10.25 | 10.59 | +3.02% | 50,605 | 53,132,761 |
| 2025-03-05 | 10.37 | 10.45 | 10.11 | 10.28 | -1.25% | 39,438 | 40,309,368 |
| 2025-03-04 | 10.39 | 10.53 | 10.24 | 10.41 | +0.19% | 46,408 | 48,153,349 |
| 2025-03-03 | 10.43 | 10.72 | 10.32 | 10.39 | -0.19% | 50,034 | 52,632,239 |
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：