股票概览
11.44
+0.35%
+0.04
11.41
开盘价
11.47
最高价
11.36
最低价
32,537
成交量
数据更新至: 2025-03-25
技术指标
11.53
MA5 (5日均线)
11.62
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 | 11.41 | 11.47 | 11.36 | 11.44 | +0.35% | 32,537 | 37,148,561 |
| 2025-03-24 | 11.53 | 11.56 | 11.28 | 11.4 | -0.96% | 92,176 | 104,955,195 |
| 2025-03-21 | 11.58 | 11.73 | 11.46 | 11.51 | -0.78% | 82,014 | 94,762,188 |
| 2025-03-20 | 11.7 | 11.72 | 11.6 | 11.6 | -0.94% | 78,335 | 91,192,792 |
| 2025-03-19 | 11.8 | 11.82 | 11.67 | 11.71 | -0.26% | 79,205 | 92,793,645 |
| 2025-03-18 | 11.84 | 11.88 | 11.68 | 11.74 | -0.84% | 111,214 | 130,502,169 |
| 2025-03-17 | 11.95 | 12.04 | 11.8 | 11.84 | -0.75% | 185,973 | 220,942,094 |
| 2025-03-14 | 11.48 | 12.09 | 11.46 | 11.93 | +3.92% | 336,722 | 399,275,236 |
| 2025-03-13 | 11.59 | 11.67 | 11.45 | 11.48 | -0.86% | 96,672 | 111,601,383 |
| 2025-03-12 | 11.61 | 11.73 | 11.55 | 11.58 | -0.52% | 91,114 | 105,695,166 |
| 2025-03-11 | 11.5 | 11.65 | 11.43 | 11.64 | +0.61% | 95,828 | 110,907,507 |
| 2025-03-10 | 11.54 | 11.6 | 11.5 | 11.57 | -0.26% | 69,707 | 80,367,504 |
| 2025-03-07 | 11.69 | 11.75 | 11.52 | 11.6 | -0.68% | 112,754 | 130,973,533 |
| 2025-03-06 | 11.55 | 11.7 | 11.54 | 11.68 | +0.95% | 128,980 | 149,792,795 |
| 2025-03-05 | 11.59 | 11.62 | 11.43 | 11.57 | -0.43% | 79,507 | 91,423,706 |
| 2025-03-04 | 11.65 | 11.65 | 11.43 | 11.62 | -0.77% | 125,469 | 144,467,654 |
| 2025-03-03 | 11.8 | 12.05 | 11.64 | 11.71 | -1.43% | 175,523 | 207,775,898 |
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：