股票概览
11.43
-0.35%
-0.04
11.5
开盘价
11.5
最高价
11.3
最低价
102,778
成交量
数据更新至: 2025-03-25
技术指标
11.48
MA5 (5日均线)
11.47
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 | 11.5 | 11.5 | 11.3 | 11.43 | -0.35% | 102,778 | 117,137,566 |
| 2025-03-24 | 11.4 | 11.52 | 11.34 | 11.47 | +0.53% | 161,369 | 184,472,798 |
| 2025-03-21 | 11.49 | 11.57 | 11.34 | 11.41 | -0.87% | 115,675 | 132,403,288 |
| 2025-03-20 | 11.55 | 11.6 | 11.45 | 11.51 | -0.43% | 83,680 | 96,503,814 |
| 2025-03-19 | 11.52 | 11.63 | 11.48 | 11.56 | +0.17% | 74,542 | 86,182,604 |
| 2025-03-18 | 11.55 | 11.59 | 11.46 | 11.54 | +0.09% | 82,762 | 95,397,813 |
| 2025-03-17 | 11.65 | 11.68 | 11.49 | 11.53 | -0.43% | 132,430 | 153,357,279 |
| 2025-03-14 | 11.36 | 11.6 | 11.35 | 11.58 | +1.67% | 163,621 | 188,304,672 |
| 2025-03-13 | 11.32 | 11.43 | 11.3 | 11.39 | +0.71% | 100,586 | 114,310,851 |
| 2025-03-12 | 11.33 | 11.42 | 11.29 | 11.31 | -0.09% | 106,521 | 120,850,717 |
| 2025-03-11 | 11.25 | 11.33 | 11.1 | 11.32 | +0.44% | 107,526 | 120,984,597 |
| 2025-03-10 | 11.32 | 11.37 | 11.2 | 11.27 | +0.36% | 96,128 | 108,437,451 |
| 2025-03-07 | 11.21 | 11.26 | 11.18 | 11.23 | -0.27% | 63,587 | 71,331,675 |
| 2025-03-06 | 11.12 | 11.28 | 11.03 | 11.26 | +1.44% | 112,367 | 125,652,684 |
| 2025-03-05 | 11.24 | 11.24 | 11.06 | 11.1 | -1.16% | 116,931 | 129,941,155 |
| 2025-03-04 | 11.18 | 11.27 | 11.16 | 11.23 | +0.36% | 70,141 | 78,740,876 |
| 2025-03-03 | 11.21 | 11.36 | 11.18 | 11.19 | -0.09% | 102,170 | 115,289,515 |
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：