股票概览
11.09
-0.89%
-0.1
11.13
开盘价
11.65
最高价
10.9
最低价
23,299
成交量
数据更新至: 2025-03-25
技术指标
10.94
MA5 (5日均线)
10.64
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 | 11.13 | 11.65 | 10.9 | 11.09 | -0.89% | 23,299 | 25,835,269 |
| 2025-03-24 | 10.89 | 11.34 | 10.8 | 11.19 | +3.61% | 35,420 | 39,733,507 |
| 2025-03-21 | 11.02 | 11.02 | 10.6 | 10.8 | +0.19% | 11,945 | 12,944,289 |
| 2025-03-20 | 10.91 | 11 | 10.75 | 10.78 | -0.65% | 17,861 | 19,406,078 |
| 2025-03-19 | 10.95 | 11.35 | 10.78 | 10.85 | -0.91% | 33,798 | 37,367,576 |
| 2025-03-18 | 10.46 | 10.95 | 10.43 | 10.95 | +4.99% | 25,033 | 27,205,061 |
| 2025-03-17 | 10.24 | 10.48 | 10.13 | 10.43 | +1.86% | 14,692 | 15,145,957 |
| 2025-03-14 | 10.09 | 10.36 | 10.03 | 10.24 | +1.79% | 13,169 | 13,442,475 |
| 2025-03-13 | 10.04 | 10.15 | 9.93 | 10.06 | +0.7% | 10,137 | 10,157,334 |
| 2025-03-12 | 10.01 | 10.06 | 9.96 | 9.99 | -0.2% | 4,091 | 4,095,890 |
| 2025-03-11 | 9.84 | 10.15 | 9.82 | 10.01 | +1.62% | 9,383 | 9,378,241 |
| 2025-03-10 | 9.8 | 9.87 | 9.76 | 9.85 | +0.31% | 6,295 | 6,179,062 |
| 2025-03-07 | 9.97 | 10.02 | 9.81 | 9.82 | -1.8% | 10,904 | 10,797,603 |
| 2025-03-06 | 10.02 | 10.16 | 10 | 10 | -1.09% | 9,671 | 9,728,537 |
| 2025-03-05 | 10.17 | 10.38 | 9.96 | 10.11 | -1.84% | 12,546 | 12,705,855 |
| 2025-03-04 | 10.39 | 10.43 | 10.11 | 10.3 | -1.06% | 20,050 | 20,598,179 |
| 2025-03-03 | 9.96 | 10.46 | 9.85 | 10.41 | +4.52% | 24,289 | 24,801,930 |
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：