股票概览
11.83
-1.58%
-0.19
11.99
开盘价
12.09
最高价
11.78
最低价
30,147
成交量
数据更新至: 2025-03-25
技术指标
12.13
MA5 (5日均线)
12.21
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 | 11.99 | 12.09 | 11.78 | 11.83 | -1.58% | 30,147 | 35,881,191 |
| 2025-03-24 | 12.21 | 12.3 | 11.89 | 12.02 | -2.12% | 55,043 | 66,348,978 |
| 2025-03-21 | 12.2 | 12.33 | 12.17 | 12.28 | +0.41% | 41,264 | 50,532,730 |
| 2025-03-20 | 12.18 | 12.3 | 12.16 | 12.23 | -0.41% | 37,758 | 46,119,056 |
| 2025-03-19 | 12.37 | 12.37 | 12.16 | 12.28 | -1.05% | 38,647 | 47,327,826 |
| 2025-03-18 | 12.78 | 12.78 | 12.31 | 12.41 | -3.05% | 93,542 | 116,497,118 |
| 2025-03-17 | 12.07 | 12.89 | 12.01 | 12.8 | +6.67% | 176,363 | 223,585,792 |
| 2025-03-14 | 12.14 | 12.25 | 11.82 | 12 | -1.15% | 118,915 | 142,145,059 |
| 2025-03-13 | 12.2 | 12.28 | 12.06 | 12.14 | +0.33% | 103,372 | 125,584,553 |
| 2025-03-12 | 11.85 | 12.15 | 11.81 | 12.1 | +1.68% | 80,969 | 97,581,714 |
| 2025-03-11 | 11.62 | 11.91 | 11.62 | 11.9 | +1.54% | 42,454 | 49,979,755 |
| 2025-03-10 | 11.65 | 11.73 | 11.56 | 11.72 | +0.69% | 39,450 | 45,947,376 |
| 2025-03-07 | 11.63 | 11.67 | 11.54 | 11.64 | -0.26% | 39,285 | 45,584,956 |
| 2025-03-06 | 11.73 | 11.75 | 11.64 | 11.67 | -0.51% | 43,973 | 51,355,446 |
| 2025-03-05 | 11.77 | 11.77 | 11.49 | 11.73 | +0.09% | 44,854 | 52,169,339 |
| 2025-03-04 | 11.75 | 11.8 | 11.68 | 11.72 | -0.68% | 28,382 | 33,291,588 |
| 2025-03-03 | 11.77 | 11.89 | 11.71 | 11.8 | +0.17% | 41,355 | 48,861,110 |
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：