股票概览
11.09
+0.09%
+0.01
11.13
开盘价
11.25
最高价
10.93
最低价
226,762
成交量
数据更新至: 2025-03-25
技术指标
10.99
MA5 (5日均线)
10.64
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 | 11.13 | 11.25 | 10.93 | 11.09 | +0.09% | 226,762 | 252,154,494 |
| 2025-03-24 | 10.6 | 11.31 | 10.54 | 11.08 | +3.84% | 542,642 | 600,564,516 |
| 2025-03-21 | 11.06 | 11.06 | 10.61 | 10.67 | -3.79% | 279,123 | 301,206,216 |
| 2025-03-20 | 10.98 | 11.23 | 10.85 | 11.09 | +0.82% | 272,155 | 299,719,387 |
| 2025-03-19 | 11.01 | 11.11 | 10.79 | 11 | -0.45% | 321,173 | 351,841,056 |
| 2025-03-18 | 10.68 | 11.14 | 10.6 | 11.05 | +4.74% | 702,720 | 772,501,879 |
| 2025-03-17 | 10.3 | 10.7 | 9.96 | 10.55 | +4.77% | 580,182 | 605,497,523 |
| 2025-03-14 | 9.85 | 10.08 | 9.8 | 10.07 | +2.13% | 274,697 | 274,185,328 |
| 2025-03-13 | 9.95 | 9.96 | 9.6 | 9.86 | -0.8% | 312,595 | 304,958,713 |
| 2025-03-12 | 9.9 | 10.05 | 9.75 | 9.94 | +0.61% | 246,702 | 244,926,591 |
| 2025-03-11 | 9.88 | 9.95 | 9.68 | 9.88 | -0.4% | 316,242 | 310,572,648 |
| 2025-03-10 | 10.31 | 10.5 | 9.79 | 9.92 | -3.6% | 499,121 | 502,340,948 |
| 2025-03-07 | 10.46 | 10.57 | 10.23 | 10.29 | -1.63% | 218,098 | 227,282,368 |
| 2025-03-06 | 10.41 | 10.53 | 10.25 | 10.46 | +1.16% | 264,564 | 274,515,235 |
| 2025-03-05 | 10.47 | 10.68 | 10.23 | 10.34 | -1.24% | 266,761 | 277,786,790 |
| 2025-03-04 | 10.27 | 10.66 | 10.24 | 10.47 | +1.45% | 209,158 | 220,148,257 |
| 2025-03-03 | 10.66 | 10.74 | 10.28 | 10.32 | -3.28% | 416,017 | 436,336,234 |
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：