股票概览
11.81
+3.6%
+0.41
11.26
开盘价
12.23
最高价
10.99
最低价
323,647
成交量
数据更新至: 2025-03-25
技术指标
11.31
MA5 (5日均线)
11.10
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 | 11.26 | 12.23 | 10.99 | 11.81 | +3.6% | 323,647 | 377,202,406 |
| 2025-03-24 | 11 | 11.66 | 10.86 | 11.4 | +2.89% | 307,080 | 344,048,771 |
| 2025-03-21 | 11.07 | 11.33 | 10.99 | 11.08 | +0.18% | 177,064 | 198,072,856 |
| 2025-03-20 | 11.07 | 11.27 | 11 | 11.06 | -1.25% | 165,297 | 184,092,449 |
| 2025-03-19 | 10.9 | 11.35 | 10.85 | 11.2 | +2.19% | 252,464 | 281,879,099 |
| 2025-03-18 | 10.91 | 11.09 | 10.8 | 10.96 | +0.37% | 106,373 | 116,036,010 |
| 2025-03-17 | 10.98 | 11.05 | 10.85 | 10.92 | +0.09% | 110,429 | 120,939,681 |
| 2025-03-14 | 10.8 | 11.15 | 10.78 | 10.91 | -0.64% | 171,496 | 186,674,758 |
| 2025-03-13 | 10.62 | 11.4 | 10.56 | 10.98 | +3.29% | 301,141 | 331,101,028 |
| 2025-03-12 | 10.37 | 10.68 | 10.35 | 10.63 | +2.61% | 152,053 | 160,587,892 |
| 2025-03-11 | 10.23 | 10.36 | 10.18 | 10.36 | +0.19% | 63,910 | 65,485,000 |
| 2025-03-10 | 10.25 | 10.38 | 10.22 | 10.34 | +0.39% | 54,562 | 56,319,868 |
| 2025-03-07 | 10.43 | 10.43 | 10.26 | 10.3 | -1.44% | 89,111 | 91,969,171 |
| 2025-03-06 | 10.52 | 10.54 | 10.37 | 10.45 | -0.57% | 109,326 | 113,931,707 |
| 2025-03-05 | 10.55 | 10.7 | 10.39 | 10.51 | -1.04% | 114,193 | 119,799,355 |
| 2025-03-04 | 10.3 | 10.78 | 10.26 | 10.62 | +2.41% | 188,997 | 198,998,843 |
| 2025-03-03 | 10.35 | 10.75 | 10.18 | 10.37 | +0.97% | 176,195 | 184,506,905 |
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：