股票概览
10.73
-3.07%
-0.34
10.91
开盘价
10.97
最高价
10.7
最低价
554,734
成交量
数据更新至: 2025-03-25
技术指标
11.02
MA5 (5日均线)
11.21
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 | 10.91 | 10.97 | 10.7 | 10.73 | -3.07% | 554,734 | 598,951,166 |
| 2025-03-24 | 10.89 | 11.1 | 10.68 | 11.07 | +2.03% | 1,087,042 | 1,187,796,566 |
| 2025-03-21 | 11.13 | 11.16 | 10.85 | 10.85 | -3.04% | 1,059,584 | 1,161,941,100 |
| 2025-03-20 | 11.25 | 11.33 | 11.16 | 11.19 | -0.71% | 573,207 | 643,846,986 |
| 2025-03-19 | 11.45 | 11.46 | 11.23 | 11.27 | -1.57% | 719,646 | 812,000,836 |
| 2025-03-18 | 11.45 | 11.58 | 11.38 | 11.45 | +0.62% | 794,032 | 910,983,535 |
| 2025-03-17 | 11.43 | 11.5 | 11.33 | 11.38 | -0.35% | 698,676 | 796,577,247 |
| 2025-03-14 | 11.27 | 11.45 | 11.23 | 11.42 | +1.51% | 856,455 | 973,514,936 |
| 2025-03-13 | 11.43 | 11.48 | 11.13 | 11.25 | -2.34% | 995,427 | 1,122,619,958 |
| 2025-03-12 | 11.56 | 11.63 | 11.47 | 11.52 | +0.26% | 910,378 | 1,052,099,580 |
| 2025-03-11 | 11.35 | 11.51 | 11.3 | 11.49 | -0.43% | 833,494 | 950,695,572 |
| 2025-03-10 | 11.6 | 11.68 | 11.43 | 11.54 | -2.04% | 1,155,520 | 1,331,712,086 |
| 2025-03-07 | 11.97 | 12.12 | 11.69 | 11.78 | -1.59% | 2,061,964 | 2,456,805,356 |
| 2025-03-06 | 11.55 | 12.12 | 11.52 | 11.97 | +5.37% | 2,905,571 | 3,445,020,928 |
| 2025-03-05 | 11.3 | 11.44 | 11.2 | 11.36 | +0.09% | 1,058,087 | 1,196,845,759 |
| 2025-03-04 | 11.26 | 11.45 | 11.22 | 11.35 | +1.16% | 1,146,844 | 1,301,690,365 |
| 2025-03-03 | 11.15 | 11.41 | 11 | 11.22 | +1.08% | 1,130,477 | 1,271,379,169 |
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：