股票概览
11.14
+1.18%
+0.13
11.01
开盘价
11.2
最高价
10.96
最低价
192,345
成交量
数据更新至: 2025-03-25
技术指标
10.98
MA5 (5日均线)
10.93
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 | 11.01 | 11.2 | 10.96 | 11.14 | +1.18% | 192,345 | 213,388,091 |
| 2025-03-24 | 10.91 | 11.09 | 10.89 | 11.01 | +0.92% | 212,444 | 233,331,665 |
| 2025-03-21 | 10.9 | 10.99 | 10.85 | 10.91 | -0.18% | 157,020 | 171,507,190 |
| 2025-03-20 | 10.86 | 11.26 | 10.86 | 10.93 | +0.18% | 275,895 | 304,786,138 |
| 2025-03-19 | 10.78 | 10.93 | 10.78 | 10.91 | +0.55% | 154,254 | 167,761,760 |
| 2025-03-18 | 10.93 | 10.98 | 10.8 | 10.85 | -0.91% | 170,875 | 185,369,261 |
| 2025-03-17 | 11.02 | 11.12 | 10.95 | 10.95 | -0.82% | 187,886 | 206,579,555 |
| 2025-03-14 | 10.95 | 11.09 | 10.8 | 11.04 | -0.09% | 337,240 | 369,638,026 |
| 2025-03-13 | 10.46 | 11.05 | 10.45 | 11.05 | +5.64% | 607,750 | 660,319,116 |
| 2025-03-12 | 10.58 | 10.6 | 10.45 | 10.46 | -0.95% | 118,036 | 123,875,244 |
| 2025-03-11 | 10.5 | 10.62 | 10.45 | 10.56 | -0.09% | 126,284 | 132,949,759 |
| 2025-03-10 | 10.42 | 10.63 | 10.42 | 10.57 | +1.63% | 199,877 | 210,683,738 |
| 2025-03-07 | 10.36 | 10.47 | 10.32 | 10.4 | +0.48% | 139,602 | 145,338,896 |
| 2025-03-06 | 10.28 | 10.39 | 10.24 | 10.35 | +0.49% | 131,214 | 135,641,791 |
| 2025-03-05 | 10.33 | 10.34 | 10.16 | 10.3 | -0.39% | 161,439 | 165,078,133 |
| 2025-03-04 | 10.5 | 10.51 | 10.33 | 10.34 | -1.62% | 172,490 | 178,844,024 |
| 2025-03-03 | 10.55 | 10.63 | 10.5 | 10.51 | +0.1% | 155,201 | 163,451,096 |
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：