股票概览
11.49
+0.79%
+0.09
11.38
开盘价
11.7
最高价
11.3
最低价
55,026
成交量
数据更新至: 2025-03-25
技术指标
11.43
MA5 (5日均线)
11.29
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 | 11.38 | 11.7 | 11.3 | 11.49 | +0.79% | 55,026 | 63,558,382 |
| 2025-03-24 | 11.49 | 11.61 | 11.27 | 11.4 | -0.61% | 83,533 | 95,190,951 |
| 2025-03-21 | 11.56 | 11.73 | 11.35 | 11.47 | -0.69% | 92,413 | 106,367,115 |
| 2025-03-20 | 11.18 | 11.7 | 11.12 | 11.55 | +2.94% | 178,519 | 205,376,498 |
| 2025-03-19 | 11.04 | 11.25 | 10.92 | 11.22 | +1.72% | 82,977 | 92,104,190 |
| 2025-03-18 | 11.1 | 11.15 | 11 | 11.03 | -0.63% | 63,034 | 69,718,769 |
| 2025-03-17 | 11.13 | 11.22 | 11.07 | 11.1 | -0.8% | 71,120 | 79,152,049 |
| 2025-03-14 | 11.13 | 11.22 | 11.02 | 11.19 | +0.45% | 62,831 | 69,905,930 |
| 2025-03-13 | 11.31 | 11.31 | 10.99 | 11.14 | -1.85% | 65,971 | 73,231,063 |
| 2025-03-12 | 11.33 | 11.58 | 11.33 | 11.35 | +0.09% | 93,708 | 107,375,262 |
| 2025-03-11 | 11.02 | 11.43 | 10.88 | 11.34 | +2.44% | 113,403 | 126,355,962 |
| 2025-03-10 | 11.02 | 11.23 | 10.97 | 11.07 | +0.45% | 61,724 | 68,455,416 |
| 2025-03-07 | 10.93 | 11.23 | 10.88 | 11.02 | +0.36% | 82,800 | 91,497,267 |
| 2025-03-06 | 10.92 | 11.05 | 10.84 | 10.98 | +0.55% | 71,258 | 78,002,519 |
| 2025-03-05 | 10.99 | 11.05 | 10.81 | 10.92 | -0.64% | 74,112 | 80,770,190 |
| 2025-03-04 | 10.91 | 11.39 | 10.89 | 10.99 | +0.37% | 102,452 | 113,962,857 |
| 2025-03-03 | 10.74 | 11.31 | 10.74 | 10.95 | -0.54% | 106,305 | 117,496,626 |
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：