股票概览
11.68
+3.09%
+0.35
11.33
开盘价
11.97
最高价
11.25
最低价
116,718
成交量
数据更新至: 2025-03-25
技术指标
11.75
MA5 (5日均线)
11.83
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 | 11.33 | 11.97 | 11.25 | 11.68 | +3.09% | 116,718 | 136,255,288 |
| 2025-03-24 | 11.89 | 11.89 | 11.05 | 11.33 | -4.71% | 160,168 | 183,270,030 |
| 2025-03-21 | 11.9 | 12.04 | 11.79 | 11.89 | -0.34% | 98,891 | 117,691,803 |
| 2025-03-20 | 11.9 | 12.05 | 11.82 | 11.93 | +0.17% | 95,257 | 113,784,482 |
| 2025-03-19 | 11.87 | 11.96 | 11.76 | 11.91 | +1.1% | 84,764 | 100,580,142 |
| 2025-03-18 | 11.91 | 11.93 | 11.67 | 11.78 | -0.84% | 100,305 | 118,215,014 |
| 2025-03-17 | 11.86 | 12.2 | 11.74 | 11.88 | +0.08% | 137,028 | 163,988,664 |
| 2025-03-14 | 12.12 | 12.17 | 11.78 | 11.87 | -1.33% | 124,652 | 148,434,751 |
| 2025-03-13 | 12.02 | 12.15 | 11.67 | 12.03 | +0.5% | 154,623 | 184,407,376 |
| 2025-03-12 | 12.23 | 12.39 | 11.92 | 11.97 | -1.07% | 163,805 | 198,108,749 |
| 2025-03-11 | 11.68 | 12.21 | 11.63 | 12.1 | +2.98% | 230,940 | 276,948,907 |
| 2025-03-10 | 11.58 | 12.17 | 11.58 | 11.75 | +0.43% | 189,841 | 225,792,290 |
| 2025-03-07 | 11.8 | 12.26 | 11.6 | 11.7 | +0.17% | 327,785 | 390,137,392 |
| 2025-03-06 | 11.5 | 11.93 | 11.23 | 11.68 | +2.1% | 414,436 | 480,410,186 |
| 2025-03-05 | 10.38 | 11.44 | 10.28 | 11.44 | +10% | 374,607 | 413,670,641 |
| 2025-03-04 | 10.08 | 10.4 | 10.02 | 10.4 | +3.9% | 105,789 | 108,678,758 |
| 2025-03-03 | 9.99 | 10.19 | 9.93 | 10.01 | +0.81% | 84,492 | 85,198,493 |
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：