股票概览
11.8
-2.32%
-0.28
11.82
开盘价
12.07
最高价
11.55
最低价
28,110
成交量
数据更新至: 2025-03-25
技术指标
12.37
MA5 (5日均线)
12.41
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 | 11.82 | 12.07 | 11.55 | 11.8 | -2.32% | 28,110 | 33,017,588 |
| 2025-03-24 | 12.55 | 13.08 | 11.77 | 12.08 | -3.75% | 60,825 | 75,740,820 |
| 2025-03-21 | 12.66 | 12.86 | 12.47 | 12.55 | -1.03% | 26,694 | 33,766,066 |
| 2025-03-20 | 12.69 | 12.78 | 12.51 | 12.68 | -0.31% | 19,158 | 24,274,609 |
| 2025-03-19 | 12.89 | 12.98 | 12.62 | 12.72 | -1.62% | 25,200 | 32,235,055 |
| 2025-03-18 | 12.92 | 12.99 | 12.75 | 12.93 | +0.94% | 31,523 | 40,548,789 |
| 2025-03-17 | 12.38 | 13.13 | 12.35 | 12.81 | +4.57% | 60,071 | 76,705,352 |
| 2025-03-14 | 12.01 | 12.25 | 11.85 | 12.25 | +1.66% | 30,001 | 36,307,778 |
| 2025-03-13 | 12.16 | 12.2 | 11.81 | 12.05 | -1.07% | 27,424 | 32,838,861 |
| 2025-03-12 | 12.22 | 12.47 | 12.09 | 12.18 | +0.25% | 30,418 | 37,282,286 |
| 2025-03-11 | 11.96 | 12.17 | 11.91 | 12.15 | -0.08% | 21,273 | 25,591,179 |
| 2025-03-10 | 12 | 12.24 | 12 | 12.16 | +1.67% | 20,194 | 24,501,715 |
| 2025-03-07 | 12.27 | 12.38 | 11.95 | 11.96 | -2.53% | 21,576 | 26,132,106 |
| 2025-03-06 | 11.99 | 12.29 | 11.95 | 12.27 | +2.42% | 31,218 | 37,958,191 |
| 2025-03-05 | 12.3 | 12.35 | 11.81 | 11.98 | -2.6% | 30,817 | 36,822,064 |
| 2025-03-04 | 12 | 12.33 | 12 | 12.3 | +1.74% | 28,675 | 34,905,614 |
| 2025-03-03 | 11.99 | 12.29 | 11.87 | 12.09 | +2.11% | 31,771 | 38,488,982 |
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：