股票概览
10.94
-1.88%
-0.21
11.17
开盘价
11.19
最高价
10.88
最低价
809,742
成交量
数据更新至: 2025-03-25
技术指标
11.35
MA5 (5日均线)
11.51
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 | 11.17 | 11.19 | 10.88 | 10.94 | -1.88% | 809,742 | 889,673,032 |
| 2025-03-24 | 11.06 | 11.2 | 10.72 | 11.15 | +0.18% | 2,024,310 | 2,220,760,222 |
| 2025-03-21 | 11.45 | 11.49 | 11.1 | 11.13 | -3.97% | 2,401,479 | 2,694,651,226 |
| 2025-03-20 | 11.86 | 11.88 | 11.54 | 11.59 | -3.09% | 2,757,610 | 3,219,753,870 |
| 2025-03-19 | 11.97 | 12.16 | 11.81 | 11.96 | -0.08% | 3,080,119 | 3,700,102,826 |
| 2025-03-18 | 12.2 | 12.2 | 11.88 | 11.97 | -1.97% | 4,240,441 | 5,095,503,191 |
| 2025-03-17 | 11.49 | 12.49 | 11.49 | 12.21 | +7.01% | 6,826,450 | 8,228,006,321 |
| 2025-03-14 | 11.28 | 11.59 | 11.1 | 11.41 | 0% | 2,580,206 | 2,924,368,012 |
| 2025-03-13 | 11.21 | 11.77 | 11.06 | 11.41 | +1.15% | 3,384,085 | 3,866,471,267 |
| 2025-03-12 | 11.22 | 11.44 | 11.2 | 11.28 | +0.89% | 1,922,098 | 2,175,838,057 |
| 2025-03-11 | 11.04 | 11.22 | 11.01 | 11.18 | -1.15% | 1,546,471 | 1,719,350,186 |
| 2025-03-10 | 11.25 | 11.48 | 11.15 | 11.31 | -0.09% | 1,874,438 | 2,115,717,407 |
| 2025-03-07 | 11.61 | 11.7 | 11.25 | 11.32 | -3.08% | 2,495,495 | 2,863,810,364 |
| 2025-03-06 | 11.52 | 11.9 | 11.41 | 11.68 | +1.39% | 3,608,036 | 4,214,887,661 |
| 2025-03-05 | 11.36 | 11.79 | 11.13 | 11.52 | +1.5% | 3,143,781 | 3,593,311,455 |
| 2025-03-04 | 10.9 | 11.48 | 10.83 | 11.35 | +2.99% | 2,550,462 | 2,859,078,471 |
| 2025-03-03 | 11.27 | 11.27 | 10.91 | 11.02 | -2.22% | 2,181,822 | 2,419,551,950 |
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：