股票概览
10.78
-3.49%
-0.39
11.07
开盘价
11.07
最高价
10.65
最低价
127,270
成交量
数据更新至: 2025-03-25
技术指标
10.93
MA5 (5日均线)
10.97
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 | 11.07 | 11.07 | 10.65 | 10.78 | -3.49% | 127,270 | 137,619,726 |
| 2025-03-24 | 11 | 11.63 | 10.93 | 11.17 | +2.29% | 277,873 | 314,062,524 |
| 2025-03-21 | 10.75 | 10.98 | 10.69 | 10.92 | +0.83% | 97,846 | 105,751,597 |
| 2025-03-20 | 10.92 | 11.1 | 10.8 | 10.83 | -0.91% | 84,621 | 92,354,722 |
| 2025-03-19 | 11.06 | 11.11 | 10.9 | 10.93 | -1.09% | 82,978 | 91,278,387 |
| 2025-03-18 | 11.07 | 11.15 | 10.83 | 11.05 | -0.09% | 130,081 | 143,031,274 |
| 2025-03-17 | 11.27 | 11.31 | 10.95 | 11.06 | -1.16% | 139,002 | 154,437,561 |
| 2025-03-14 | 11.1 | 11.32 | 10.96 | 11.19 | +0.99% | 208,996 | 232,923,724 |
| 2025-03-13 | 10.73 | 11.08 | 10.64 | 11.08 | +3.26% | 155,764 | 168,817,321 |
| 2025-03-12 | 10.9 | 11.2 | 10.72 | 10.73 | -0.65% | 201,070 | 219,119,965 |
| 2025-03-11 | 10.38 | 10.8 | 10.35 | 10.8 | +3.05% | 156,117 | 165,938,524 |
| 2025-03-10 | 10.16 | 10.5 | 10.14 | 10.48 | +2.75% | 135,661 | 141,184,978 |
| 2025-03-07 | 10.08 | 10.34 | 10.05 | 10.2 | +0.39% | 84,504 | 86,199,877 |
| 2025-03-06 | 10.1 | 10.18 | 10.03 | 10.16 | +0.59% | 68,986 | 69,780,931 |
| 2025-03-05 | 10.1 | 10.1 | 9.89 | 10.1 | +0.1% | 71,784 | 71,661,049 |
| 2025-03-04 | 10.01 | 10.13 | 10 | 10.09 | +0.1% | 75,520 | 76,081,181 |
| 2025-03-03 | 10.13 | 10.35 | 10 | 10.08 | -1.18% | 108,087 | 109,925,700 |
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：