股票概览
11.14
+2.2%
+0.24
10.8
开盘价
11.27
最高价
10.8
最低价
356,706
成交量
数据更新至: 2025-03-25
技术指标
10.78
MA5 (5日均线)
10.65
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 | 10.8 | 11.27 | 10.8 | 11.14 | +2.2% | 356,706 | 396,502,170 |
| 2025-03-24 | 10.72 | 11.17 | 10.7 | 10.9 | +2.25% | 515,881 | 565,264,859 |
| 2025-03-21 | 10.58 | 10.7 | 10.5 | 10.66 | +0.38% | 177,381 | 188,079,221 |
| 2025-03-20 | 10.58 | 10.74 | 10.56 | 10.62 | +0.28% | 205,893 | 219,426,634 |
| 2025-03-19 | 10.57 | 10.62 | 10.49 | 10.59 | +0.09% | 138,856 | 146,513,858 |
| 2025-03-18 | 10.62 | 10.66 | 10.51 | 10.58 | -0.38% | 174,492 | 184,482,480 |
| 2025-03-17 | 10.71 | 10.79 | 10.6 | 10.62 | -0.19% | 249,595 | 266,826,588 |
| 2025-03-14 | 10.42 | 10.69 | 10.38 | 10.64 | +2.31% | 286,146 | 301,840,677 |
| 2025-03-13 | 10.28 | 10.42 | 10.28 | 10.4 | +0.97% | 150,028 | 155,066,147 |
| 2025-03-12 | 10.31 | 10.46 | 10.29 | 10.3 | -0.29% | 175,729 | 181,970,448 |
| 2025-03-11 | 10.13 | 10.34 | 10.12 | 10.33 | +1.27% | 194,142 | 198,806,198 |
| 2025-03-10 | 10.15 | 10.23 | 10.13 | 10.2 | +0.1% | 110,017 | 112,004,718 |
| 2025-03-07 | 10.19 | 10.3 | 10.13 | 10.19 | -0.2% | 164,500 | 167,921,192 |
| 2025-03-06 | 10.15 | 10.21 | 10.1 | 10.21 | +0.79% | 151,023 | 153,494,093 |
| 2025-03-05 | 10.16 | 10.18 | 10.03 | 10.13 | -0.2% | 99,780 | 100,671,953 |
| 2025-03-04 | 10.02 | 10.17 | 10.02 | 10.15 | +0.59% | 104,109 | 105,342,457 |
| 2025-03-03 | 10.12 | 10.34 | 10.08 | 10.09 | -1.08% | 212,407 | 216,810,397 |
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：