股票概览
12.45
+7.05%
+0.82
11.45
开盘价
12.75
最高价
11.23
最低价
992,770
成交量
数据更新至: 2025-03-25
技术指标
11.27
MA5 (5日均线)
10.53
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 | 11.45 | 12.75 | 11.23 | 12.45 | +7.05% | 992,770 | 1,195,278,744 |
| 2025-03-24 | 10.79 | 11.97 | 10.72 | 11.63 | +6.8% | 1,187,281 | 1,351,532,440 |
| 2025-03-21 | 10.63 | 11.33 | 10.61 | 10.89 | +2.45% | 930,623 | 1,019,643,082 |
| 2025-03-20 | 10.53 | 11 | 10.46 | 10.63 | -1.12% | 862,887 | 924,924,507 |
| 2025-03-19 | 10 | 11 | 9.95 | 10.75 | +7.5% | 1,165,936 | 1,226,094,374 |
| 2025-03-18 | 9.98 | 10.25 | 9.77 | 10 | +1.52% | 575,515 | 573,388,730 |
| 2025-03-17 | 9.92 | 10.15 | 9.83 | 9.85 | -0.71% | 544,820 | 543,763,692 |
| 2025-03-14 | 9.75 | 10.37 | 9.75 | 9.92 | +0.61% | 802,479 | 802,774,343 |
| 2025-03-13 | 9.3 | 10.25 | 9.25 | 9.86 | +5.79% | 977,717 | 963,794,226 |
| 2025-03-12 | 9.18 | 9.38 | 9.15 | 9.32 | +1.86% | 369,642 | 343,613,118 |
| 2025-03-11 | 9.07 | 9.16 | 9.01 | 9.15 | 0% | 152,602 | 138,735,450 |
| 2025-03-10 | 9.1 | 9.2 | 9.06 | 9.15 | +0.55% | 144,661 | 132,262,579 |
| 2025-03-07 | 9.18 | 9.18 | 9.05 | 9.1 | -1.09% | 187,151 | 170,393,032 |
| 2025-03-06 | 9.28 | 9.28 | 9.14 | 9.2 | -0.86% | 274,184 | 251,689,868 |
| 2025-03-05 | 9.23 | 9.28 | 9.16 | 9.28 | -0.43% | 251,797 | 232,313,614 |
| 2025-03-04 | 8.92 | 9.46 | 8.92 | 9.32 | +3.44% | 441,900 | 406,992,716 |
| 2025-03-03 | 9.05 | 9.27 | 8.93 | 9.01 | -0.77% | 335,823 | 306,347,965 |
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：