股票概览
11.18
+0.63%
+0.07
11.03
开盘价
11.2
最高价
10.95
最低价
21,442
成交量
数据更新至: 2025-03-25
技术指标
11.32
MA5 (5日均线)
11.37
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 | 11.03 | 11.2 | 10.95 | 11.18 | +0.63% | 21,442 | 23,697,831 |
| 2025-03-24 | 11.29 | 11.38 | 10.88 | 11.11 | -1.86% | 45,668 | 50,724,280 |
| 2025-03-21 | 11.43 | 11.51 | 11.28 | 11.32 | -1.14% | 27,602 | 31,406,335 |
| 2025-03-20 | 11.54 | 11.58 | 11.42 | 11.45 | -0.78% | 27,397 | 31,494,303 |
| 2025-03-19 | 11.53 | 11.62 | 11.48 | 11.54 | -0.52% | 27,987 | 32,275,321 |
| 2025-03-18 | 11.62 | 11.83 | 11.49 | 11.6 | +0.35% | 31,908 | 36,919,344 |
| 2025-03-17 | 11.55 | 11.66 | 11.41 | 11.56 | +0.78% | 47,637 | 55,077,905 |
| 2025-03-14 | 11.23 | 11.5 | 11.23 | 11.47 | +2.41% | 62,322 | 70,777,294 |
| 2025-03-13 | 11.2 | 11.24 | 11.07 | 11.2 | -0.18% | 42,711 | 47,672,212 |
| 2025-03-12 | 11.2 | 11.28 | 11.15 | 11.22 | 0% | 35,438 | 39,697,042 |
| 2025-03-11 | 10.92 | 11.25 | 10.91 | 11.22 | +1.54% | 45,192 | 50,101,444 |
| 2025-03-10 | 10.91 | 11.13 | 10.88 | 11.05 | +0.82% | 30,704 | 33,873,294 |
| 2025-03-07 | 10.98 | 11.04 | 10.88 | 10.96 | -0.45% | 27,065 | 29,636,354 |
| 2025-03-06 | 10.88 | 11.1 | 10.82 | 11.01 | +1.19% | 34,344 | 37,661,617 |
| 2025-03-05 | 10.96 | 10.98 | 10.7 | 10.88 | -0.73% | 33,001 | 35,692,984 |
| 2025-03-04 | 10.83 | 11 | 10.78 | 10.96 | +0.83% | 28,796 | 31,345,169 |
| 2025-03-03 | 10.89 | 11.02 | 10.78 | 10.87 | +0.46% | 41,026 | 44,819,782 |
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：