股票概览
11.32
-1.05%
-0.12
11.4
开盘价
11.43
最高价
11.16
最低价
235,766
成交量
数据更新至: 2025-03-25
技术指标
11.63
MA5 (5日均线)
11.78
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 | 11.4 | 11.43 | 11.16 | 11.32 | -1.05% | 235,766 | 266,229,905 |
| 2025-03-24 | 11.24 | 11.45 | 11.13 | 11.44 | +1.33% | 592,787 | 668,740,084 |
| 2025-03-21 | 11.75 | 11.75 | 11.26 | 11.29 | -6.85% | 1,155,974 | 1,324,420,089 |
| 2025-03-20 | 11.97 | 12.3 | 11.88 | 12.12 | +1.25% | 868,031 | 1,053,431,316 |
| 2025-03-19 | 11.93 | 12.08 | 11.87 | 11.97 | -0.08% | 489,166 | 586,258,221 |
| 2025-03-18 | 11.88 | 12.06 | 11.88 | 11.98 | +0.93% | 519,346 | 621,740,401 |
| 2025-03-17 | 11.99 | 12.03 | 11.8 | 11.87 | -0.34% | 461,214 | 549,168,397 |
| 2025-03-14 | 11.62 | 11.95 | 11.58 | 11.91 | +1.62% | 663,452 | 783,318,675 |
| 2025-03-13 | 12.13 | 12.13 | 11.58 | 11.72 | -3.46% | 955,389 | 1,126,340,673 |
| 2025-03-12 | 12.33 | 12.37 | 12.13 | 12.14 | -0.65% | 625,962 | 765,921,910 |
| 2025-03-11 | 11.95 | 12.32 | 11.91 | 12.22 | +0.25% | 671,016 | 814,367,767 |
| 2025-03-10 | 12.51 | 12.56 | 12.11 | 12.19 | -2.32% | 785,477 | 960,404,185 |
| 2025-03-07 | 12.76 | 12.76 | 12.33 | 12.48 | -3.03% | 1,250,310 | 1,565,564,956 |
| 2025-03-06 | 12.36 | 13.04 | 12.26 | 12.87 | +4.98% | 1,889,013 | 2,405,667,849 |
| 2025-03-05 | 12.14 | 12.36 | 12.09 | 12.26 | +0.66% | 899,462 | 1,099,188,609 |
| 2025-03-04 | 12 | 12.38 | 11.88 | 12.18 | +0.33% | 995,790 | 1,215,754,638 |
| 2025-03-03 | 12.2 | 12.5 | 11.84 | 12.14 | +1.08% | 1,181,457 | 1,441,960,463 |
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：