股票概览
11.15
+1.36%
+0.15
11
开盘价
11.23
最高价
10.91
最低价
131,987
成交量
数据更新至: 2025-03-25
技术指标
11.30
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 | 11.23 | 10.91 | 11.15 | +1.36% | 131,987 | 147,086,377 |
| 2025-03-24 | 11.35 | 11.39 | 10.71 | 11 | -2.91% | 254,146 | 279,212,974 |
| 2025-03-21 | 11.45 | 11.57 | 11.27 | 11.33 | -1.73% | 189,921 | 216,619,390 |
| 2025-03-20 | 11.44 | 11.66 | 11.33 | 11.53 | +0.35% | 223,744 | 258,427,412 |
| 2025-03-19 | 11.43 | 11.49 | 11.3 | 11.49 | +0.52% | 169,301 | 193,101,275 |
| 2025-03-18 | 11.53 | 11.66 | 11.4 | 11.43 | -0.7% | 215,543 | 247,832,776 |
| 2025-03-17 | 11.65 | 11.65 | 11.44 | 11.51 | -1.2% | 243,675 | 280,496,941 |
| 2025-03-14 | 11.84 | 11.92 | 11.48 | 11.65 | -1.69% | 334,129 | 387,632,566 |
| 2025-03-13 | 11.8 | 11.95 | 11.48 | 11.85 | +0.59% | 362,430 | 423,676,483 |
| 2025-03-12 | 12.03 | 12.35 | 11.74 | 11.78 | -1.17% | 629,321 | 755,608,697 |
| 2025-03-11 | 11.33 | 11.93 | 11.27 | 11.92 | +3.56% | 499,848 | 585,883,644 |
| 2025-03-10 | 11.32 | 11.61 | 11.28 | 11.51 | +2.49% | 322,983 | 371,340,594 |
| 2025-03-07 | 11.11 | 11.57 | 11.09 | 11.23 | +1.08% | 386,473 | 437,914,874 |
| 2025-03-06 | 10.94 | 11.23 | 10.94 | 11.11 | +1.46% | 276,741 | 307,669,232 |
| 2025-03-05 | 11.02 | 11.27 | 10.9 | 10.95 | -1.26% | 267,836 | 295,212,262 |
| 2025-03-04 | 10.51 | 11.3 | 10.49 | 11.09 | +5.42% | 475,897 | 524,688,827 |
| 2025-03-03 | 10.45 | 10.67 | 10.35 | 10.52 | +0.67% | 142,812 | 150,196,492 |
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：