股票概览
11.91
-2.78%
-0.34
12.25
开盘价
12.42
最高价
11.8
最低价
99,000
成交量
数据更新至: 2025-03-25
技术指标
12.76
MA5 (5日均线)
12.47
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 | 12.25 | 12.42 | 11.8 | 11.91 | -2.78% | 99,000 | 119,137,749 |
| 2025-03-24 | 12.63 | 12.86 | 11.93 | 12.25 | -4.82% | 190,182 | 235,705,100 |
| 2025-03-21 | 13.45 | 13.53 | 12.85 | 12.87 | -7.94% | 304,288 | 399,014,679 |
| 2025-03-20 | 12.69 | 14.08 | 12.63 | 13.98 | +9.22% | 433,413 | 576,162,931 |
| 2025-03-19 | 12.29 | 12.93 | 12.2 | 12.8 | +3.56% | 298,350 | 378,363,062 |
| 2025-03-18 | 12.18 | 12.38 | 12.13 | 12.36 | +1.56% | 89,406 | 109,535,905 |
| 2025-03-17 | 12.1 | 12.22 | 12.04 | 12.17 | +0.5% | 61,423 | 74,562,702 |
| 2025-03-14 | 11.95 | 12.12 | 11.88 | 12.11 | +0.83% | 65,511 | 78,836,633 |
| 2025-03-13 | 12.24 | 12.24 | 11.88 | 12.01 | -1.8% | 81,125 | 97,257,206 |
| 2025-03-12 | 12.12 | 12.34 | 12.1 | 12.23 | +1.24% | 93,994 | 115,134,658 |
| 2025-03-11 | 11.9 | 12.15 | 11.84 | 12.08 | +0.25% | 69,300 | 83,184,249 |
| 2025-03-10 | 12.22 | 12.29 | 12 | 12.05 | -0.99% | 81,026 | 98,171,172 |
| 2025-03-07 | 12.08 | 12.49 | 11.93 | 12.17 | +0.08% | 156,406 | 190,449,934 |
| 2025-03-06 | 12.2 | 12.22 | 12.07 | 12.16 | +0.83% | 93,871 | 114,003,447 |
| 2025-03-05 | 11.98 | 12.08 | 11.85 | 12.06 | +0.33% | 80,333 | 96,197,638 |
| 2025-03-04 | 11.85 | 12.08 | 11.78 | 12.02 | +0.67% | 82,494 | 98,856,449 |
| 2025-03-03 | 11.89 | 12.16 | 11.8 | 11.94 | +0.34% | 102,179 | 122,632,201 |
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：