股票概览
11.13
-0.09%
-0.01
11.14
开盘价
11.29
最高价
11.03
最低价
231,712
成交量
数据更新至: 2025-03-25
技术指标
11.45
MA5 (5日均线)
11.81
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 | 11.14 | 11.29 | 11.03 | 11.13 | -0.09% | 231,712 | 258,900,655 |
| 2025-03-24 | 11.3 | 11.47 | 10.93 | 11.14 | -2.02% | 408,090 | 454,154,078 |
| 2025-03-21 | 11.8 | 11.95 | 11.34 | 11.37 | -5.17% | 537,386 | 622,329,003 |
| 2025-03-20 | 11.59 | 12.13 | 11.54 | 11.99 | +3.18% | 771,004 | 915,646,582 |
| 2025-03-19 | 11.58 | 11.78 | 11.41 | 11.62 | -0.43% | 539,088 | 625,184,846 |
| 2025-03-18 | 11.8 | 12.16 | 11.56 | 11.67 | -2.1% | 709,965 | 834,527,761 |
| 2025-03-17 | 11.8 | 12.37 | 11.71 | 11.92 | +0.34% | 969,370 | 1,165,014,160 |
| 2025-03-14 | 12.55 | 12.58 | 11.88 | 11.88 | -10% | 1,497,433 | 1,796,841,624 |
| 2025-03-13 | 12.8 | 13.4 | 12.37 | 13.2 | +8.2% | 1,628,374 | 2,082,175,569 |
| 2025-03-12 | 11.88 | 12.2 | 11.55 | 12.2 | +10.01% | 762,048 | 917,538,082 |
| 2025-03-11 | 9.98 | 11.09 | 9.87 | 11.09 | +10.02% | 487,694 | 525,055,774 |
| 2025-03-10 | 10.38 | 10.38 | 10.07 | 10.08 | -0.59% | 226,701 | 230,691,821 |
| 2025-03-07 | 10.03 | 10.27 | 9.97 | 10.14 | +0.8% | 239,869 | 242,998,966 |
| 2025-03-06 | 10.21 | 10.23 | 9.93 | 10.06 | -0.79% | 264,382 | 265,431,912 |
| 2025-03-05 | 10 | 10.47 | 9.99 | 10.14 | -0.2% | 266,829 | 269,934,160 |
| 2025-03-04 | 9.7 | 10.51 | 9.65 | 10.16 | +5.72% | 395,274 | 403,096,853 |
| 2025-03-03 | 9.55 | 9.83 | 9.55 | 9.61 | +0.42% | 163,885 | 158,626,177 |
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：