股票概览
11.55
-1.28%
-0.15
11.73
开盘价
11.74
最高价
11.39
最低价
81,836
成交量
数据更新至: 2025-03-25
技术指标
12.23
MA5 (5日均线)
12.70
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 | 11.73 | 11.74 | 11.39 | 11.55 | -1.28% | 81,836 | 94,576,983 |
| 2025-03-24 | 12.19 | 12.27 | 11.34 | 11.7 | -4.26% | 227,285 | 267,345,819 |
| 2025-03-21 | 12.67 | 12.75 | 12.2 | 12.22 | -4.16% | 230,634 | 285,749,722 |
| 2025-03-20 | 12.93 | 13.07 | 12.75 | 12.75 | -1.32% | 142,599 | 184,268,451 |
| 2025-03-19 | 13.05 | 13.08 | 12.81 | 12.92 | -1.52% | 162,140 | 209,755,938 |
| 2025-03-18 | 13.3 | 13.46 | 13.05 | 13.12 | -0.76% | 174,683 | 230,652,991 |
| 2025-03-17 | 13.2 | 13.48 | 13.03 | 13.22 | -0.23% | 203,990 | 270,506,899 |
| 2025-03-14 | 12.73 | 13.46 | 12.61 | 13.25 | +4.17% | 298,592 | 391,638,135 |
| 2025-03-13 | 13.41 | 13.51 | 12.62 | 12.72 | -5.85% | 301,815 | 391,705,288 |
| 2025-03-12 | 13.78 | 13.85 | 13.5 | 13.51 | -0.07% | 262,993 | 359,925,730 |
| 2025-03-11 | 13.11 | 13.53 | 13.08 | 13.52 | +1.5% | 206,638 | 274,652,277 |
| 2025-03-10 | 13.49 | 13.49 | 13.12 | 13.32 | -1.99% | 265,760 | 352,172,065 |
| 2025-03-07 | 13.95 | 14.25 | 13.38 | 13.59 | -3.75% | 441,091 | 606,866,159 |
| 2025-03-06 | 14.02 | 14.53 | 13.95 | 14.12 | -0.28% | 512,413 | 731,798,967 |
| 2025-03-05 | 13.55 | 14.16 | 13.33 | 14.16 | +4.12% | 421,341 | 579,334,867 |
| 2025-03-04 | 13.2 | 13.67 | 13.16 | 13.6 | +1.64% | 321,830 | 433,112,029 |
| 2025-03-03 | 14.16 | 14.28 | 13.08 | 13.38 | -4.02% | 505,720 | 693,849,425 |
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：