股票概览
10.88
-0.37%
-0.04
10.92
开盘价
10.97
最高价
10.85
最低价
110,551
成交量
数据更新至: 2025-03-25
技术指标
11.02
MA5 (5日均线)
11.07
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 | 10.92 | 10.97 | 10.85 | 10.88 | -0.37% | 110,551 | 120,472,134 |
| 2025-03-24 | 10.98 | 10.99 | 10.82 | 10.92 | -1.18% | 239,599 | 261,365,442 |
| 2025-03-21 | 11.07 | 11.12 | 10.87 | 11.05 | -0.36% | 314,572 | 346,270,917 |
| 2025-03-20 | 11.15 | 11.16 | 11.07 | 11.09 | -0.45% | 178,405 | 198,114,359 |
| 2025-03-19 | 11.16 | 11.2 | 11.12 | 11.14 | -0.27% | 183,964 | 205,046,741 |
| 2025-03-18 | 11.18 | 11.21 | 11.12 | 11.17 | +0.18% | 181,814 | 202,834,027 |
| 2025-03-17 | 11.27 | 11.27 | 11.14 | 11.15 | -0.8% | 292,019 | 326,281,415 |
| 2025-03-14 | 11 | 11.33 | 10.99 | 11.24 | +2.18% | 565,814 | 633,293,104 |
| 2025-03-13 | 11.06 | 11.16 | 10.94 | 11 | -0.72% | 247,507 | 272,707,351 |
| 2025-03-12 | 11.08 | 11.22 | 11.05 | 11.08 | +0.09% | 276,486 | 307,442,572 |
| 2025-03-11 | 10.98 | 11.07 | 10.95 | 11.07 | -0.09% | 178,117 | 196,173,236 |
| 2025-03-10 | 11.1 | 11.11 | 11 | 11.08 | -0.09% | 208,958 | 230,936,165 |
| 2025-03-07 | 11.22 | 11.24 | 11.07 | 11.09 | -1.86% | 369,656 | 411,712,652 |
| 2025-03-06 | 11.18 | 11.34 | 11.16 | 11.3 | +1.44% | 422,866 | 476,514,312 |
| 2025-03-05 | 11.14 | 11.19 | 11.06 | 11.14 | -0.36% | 256,241 | 284,926,879 |
| 2025-03-04 | 11.14 | 11.23 | 11.1 | 11.18 | +0.36% | 217,530 | 243,157,758 |
| 2025-03-03 | 11.18 | 11.23 | 11.08 | 11.14 | -1.33% | 327,738 | 365,832,444 |
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：