股票概览
12.05
+7.11%
+0.8
11.22
开盘价
12.25
最高价
11.08
最低价
175,353
成交量
数据更新至: 2025-03-25
技术指标
11.82
MA5 (5日均线)
12.09
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 | 11.22 | 12.25 | 11.08 | 12.05 | +7.11% | 175,353 | 203,704,340 |
| 2025-03-24 | 11.88 | 11.89 | 11.05 | 11.25 | -4.66% | 114,706 | 129,903,344 |
| 2025-03-21 | 11.85 | 12.03 | 11.68 | 11.8 | -1.01% | 89,054 | 105,331,986 |
| 2025-03-20 | 12.06 | 12.1 | 11.89 | 11.92 | -1.24% | 82,143 | 98,372,570 |
| 2025-03-19 | 12.29 | 12.4 | 11.95 | 12.07 | -1.79% | 133,145 | 161,593,352 |
| 2025-03-18 | 12.25 | 12.52 | 12.2 | 12.29 | +0.16% | 151,915 | 187,554,297 |
| 2025-03-17 | 12.26 | 12.61 | 12.16 | 12.27 | -1.21% | 180,514 | 222,956,667 |
| 2025-03-14 | 12.88 | 12.88 | 11.81 | 12.42 | -0.48% | 317,797 | 391,223,120 |
| 2025-03-13 | 12.3 | 12.66 | 12.2 | 12.48 | +1.46% | 257,944 | 319,896,718 |
| 2025-03-12 | 12.46 | 12.74 | 12.15 | 12.3 | -0.16% | 355,844 | 441,100,740 |
| 2025-03-11 | 11.85 | 13.16 | 11.85 | 12.32 | +3.01% | 487,745 | 608,464,195 |
| 2025-03-10 | 12.67 | 13 | 11.9 | 11.96 | -7.07% | 519,952 | 644,514,994 |
| 2025-03-07 | 11.9 | 12.87 | 11.88 | 12.87 | +10% | 363,487 | 461,321,425 |
| 2025-03-06 | 10.68 | 11.7 | 10.47 | 11.7 | +9.96% | 384,585 | 434,379,314 |
| 2025-03-05 | 10.57 | 10.83 | 10.51 | 10.64 | -0.37% | 129,119 | 137,521,183 |
| 2025-03-04 | 10.62 | 10.89 | 10.36 | 10.68 | +0.56% | 171,594 | 181,994,011 |
| 2025-03-03 | 10.3 | 10.86 | 10.24 | 10.62 | +2.71% | 253,555 | 268,388,881 |
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：