股票概览
10.31
-7.7%
-0.86
11.05
开盘价
11.35
最高价
10.2
最低价
1,636,249
成交量
数据更新至: 2025-03-25
技术指标
11.52
MA5 (5日均线)
12.33
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 | 11.05 | 11.35 | 10.2 | 10.31 | -7.7% | 1,636,249 | 1,755,978,737 |
| 2025-03-24 | 11.81 | 12.06 | 11.1 | 11.17 | -6.53% | 2,166,736 | 2,499,703,495 |
| 2025-03-21 | 11.5 | 12.32 | 11.12 | 11.95 | +0.5% | 3,285,151 | 3,855,866,281 |
| 2025-03-20 | 12.14 | 12.6 | 11.88 | 11.89 | -3.1% | 2,535,682 | 3,095,934,246 |
| 2025-03-19 | 11.9 | 12.5 | 11.8 | 12.27 | +1.91% | 2,624,360 | 3,190,091,414 |
| 2025-03-18 | 12.07 | 12.35 | 11.8 | 12.04 | -1.39% | 3,000,083 | 3,604,352,844 |
| 2025-03-17 | 12.88 | 13.48 | 12.12 | 12.21 | -6.65% | 3,834,194 | 4,869,751,322 |
| 2025-03-14 | 13.08 | 13.08 | 13.08 | 13.08 | -9.98% | 934,253 | 1,222,002,924 |
| 2025-03-13 | 13.87 | 14.7 | 13.28 | 14.53 | +4.91% | 4,497,584 | 6,293,110,880 |
| 2025-03-12 | 13.18 | 13.98 | 12.81 | 13.85 | +5.08% | 4,385,244 | 5,912,804,213 |
| 2025-03-11 | 12 | 13.34 | 11.99 | 13.18 | +8.57% | 3,910,979 | 4,972,597,470 |
| 2025-03-10 | 11.55 | 12.33 | 11.11 | 12.14 | +4.3% | 2,838,451 | 3,396,061,042 |
| 2025-03-07 | 12.2 | 12.53 | 11.51 | 11.64 | -8.35% | 3,327,141 | 4,025,549,264 |
| 2025-03-06 | 12.59 | 13.28 | 12.35 | 12.7 | +2.67% | 4,402,250 | 5,635,961,054 |
| 2025-03-05 | 12.3 | 13.06 | 11.72 | 12.37 | +0.57% | 4,558,802 | 5,613,790,482 |
| 2025-03-04 | 11.5 | 12.68 | 11.11 | 12.3 | +3.1% | 4,255,338 | 4,988,545,862 |
| 2025-03-03 | 12 | 12.66 | 11.93 | 11.93 | -9.96% | 3,346,285 | 4,039,492,983 |
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：