股票概览
11.17
-0.62%
-0.07
11.22
开盘价
11.24
最高价
11.09
最低价
53,452
成交量
数据更新至: 2025-03-25
技术指标
11.48
MA5 (5日均线)
11.73
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 | 11.22 | 11.24 | 11.09 | 11.17 | -0.62% | 53,452 | 59,666,454 |
| 2025-03-24 | 11.65 | 11.65 | 11.02 | 11.24 | -2.43% | 143,862 | 161,886,782 |
| 2025-03-21 | 11.66 | 11.74 | 11.5 | 11.52 | -1.62% | 112,497 | 130,347,537 |
| 2025-03-20 | 11.72 | 11.85 | 11.65 | 11.71 | -0.59% | 90,088 | 105,771,240 |
| 2025-03-19 | 11.82 | 12.12 | 11.66 | 11.78 | -0.25% | 149,320 | 176,894,558 |
| 2025-03-18 | 12.06 | 12.17 | 11.77 | 11.81 | -2.4% | 158,267 | 188,048,753 |
| 2025-03-17 | 12.11 | 12.39 | 11.98 | 12.1 | +1.42% | 192,538 | 234,520,516 |
| 2025-03-14 | 11.82 | 11.97 | 11.76 | 11.93 | +0.17% | 100,854 | 119,768,829 |
| 2025-03-13 | 12.15 | 12.25 | 11.78 | 11.91 | -1.98% | 142,123 | 170,009,068 |
| 2025-03-12 | 11.8 | 12.5 | 11.8 | 12.15 | +2.97% | 262,370 | 319,339,318 |
| 2025-03-11 | 11.74 | 11.96 | 11.68 | 11.8 | -0.51% | 85,385 | 100,557,446 |
| 2025-03-10 | 11.82 | 11.92 | 11.73 | 11.86 | +0.34% | 74,868 | 88,509,607 |
| 2025-03-07 | 11.94 | 12.02 | 11.71 | 11.82 | -1.42% | 117,235 | 139,127,723 |
| 2025-03-06 | 11.78 | 12.03 | 11.73 | 11.99 | +1.87% | 154,622 | 184,598,295 |
| 2025-03-05 | 11.8 | 11.91 | 11.61 | 11.77 | -0.51% | 100,699 | 118,038,302 |
| 2025-03-04 | 11.7 | 11.96 | 11.56 | 11.83 | +0.94% | 117,203 | 138,335,344 |
| 2025-03-03 | 11.58 | 11.87 | 11.45 | 11.72 | +1.56% | 131,910 | 154,343,900 |
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：