股票概览
12.09
-1.95%
-0.24
12.2
开盘价
12.26
最高价
12
最低价
101,108
成交量
数据更新至: 2025-03-25
技术指标
12.05
MA5 (5日均线)
11.98
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 | 12.2 | 12.26 | 12 | 12.09 | -1.95% | 101,108 | 122,414,927 |
| 2025-03-24 | 11.96 | 12.45 | 11.95 | 12.33 | +3.53% | 258,717 | 317,733,992 |
| 2025-03-21 | 11.88 | 12 | 11.81 | 11.91 | -0.33% | 66,078 | 78,629,072 |
| 2025-03-20 | 11.94 | 12.18 | 11.87 | 11.95 | 0% | 105,567 | 126,900,652 |
| 2025-03-19 | 11.96 | 12.09 | 11.91 | 11.95 | -0.33% | 72,749 | 87,294,529 |
| 2025-03-18 | 11.96 | 12.05 | 11.91 | 11.99 | -0.08% | 60,357 | 72,263,759 |
| 2025-03-17 | 12 | 12.07 | 11.91 | 12 | +0.59% | 90,164 | 108,145,144 |
| 2025-03-14 | 11.85 | 11.96 | 11.84 | 11.93 | +0.76% | 99,445 | 118,338,604 |
| 2025-03-13 | 11.73 | 11.86 | 11.71 | 11.84 | +0.25% | 59,528 | 70,111,771 |
| 2025-03-12 | 11.95 | 12.01 | 11.77 | 11.81 | -1.17% | 112,158 | 132,992,295 |
| 2025-03-11 | 11.69 | 11.95 | 11.63 | 11.95 | +1.62% | 102,320 | 121,181,649 |
| 2025-03-10 | 11.6 | 11.8 | 11.52 | 11.76 | +1.2% | 81,909 | 95,653,607 |
| 2025-03-07 | 11.58 | 11.69 | 11.52 | 11.62 | +0.26% | 66,187 | 76,890,868 |
| 2025-03-06 | 11.56 | 11.61 | 11.5 | 11.59 | +0.17% | 56,838 | 65,668,206 |
| 2025-03-05 | 11.58 | 11.6 | 11.46 | 11.57 | -0.34% | 45,277 | 52,152,085 |
| 2025-03-04 | 11.39 | 11.67 | 11.36 | 11.61 | +1.57% | 86,285 | 99,667,438 |
| 2025-03-03 | 11.38 | 11.6 | 11.36 | 11.43 | 0% | 72,958 | 83,681,541 |
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：