股票概览
11.69
-2.18%
-0.26
11.82
开盘价
11.9
最高价
11.56
最低价
81,378
成交量
数据更新至: 2025-03-25
技术指标
11.82
MA5 (5日均线)
11.76
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 | 11.82 | 11.9 | 11.56 | 11.69 | -2.18% | 81,378 | 95,168,776 |
| 2025-03-24 | 11.85 | 12.37 | 11.72 | 11.95 | +1.27% | 178,956 | 215,443,474 |
| 2025-03-21 | 11.8 | 11.87 | 11.68 | 11.8 | -0.08% | 55,273 | 65,048,144 |
| 2025-03-20 | 11.88 | 12.01 | 11.78 | 11.81 | -0.34% | 66,694 | 79,324,261 |
| 2025-03-19 | 11.78 | 12 | 11.78 | 11.85 | 0% | 49,753 | 59,168,788 |
| 2025-03-18 | 11.73 | 11.88 | 11.71 | 11.85 | +0.68% | 47,677 | 56,229,645 |
| 2025-03-17 | 11.83 | 11.9 | 11.74 | 11.77 | +0.09% | 54,282 | 64,102,260 |
| 2025-03-14 | 11.53 | 11.77 | 11.53 | 11.76 | +1.55% | 70,801 | 82,904,579 |
| 2025-03-13 | 11.5 | 11.61 | 11.38 | 11.58 | +0.35% | 51,074 | 58,643,914 |
| 2025-03-12 | 11.64 | 11.69 | 11.52 | 11.54 | -0.69% | 51,010 | 59,120,190 |
| 2025-03-11 | 11.42 | 11.64 | 11.39 | 11.62 | +1.22% | 56,594 | 65,277,667 |
| 2025-03-10 | 11.4 | 11.53 | 11.37 | 11.48 | +0.61% | 39,583 | 45,358,040 |
| 2025-03-07 | 11.37 | 11.5 | 11.33 | 11.41 | -0.09% | 47,088 | 53,779,824 |
| 2025-03-06 | 11.41 | 11.45 | 11.29 | 11.42 | +0.26% | 52,103 | 59,191,144 |
| 2025-03-05 | 11.4 | 11.45 | 11.24 | 11.39 | -0.35% | 39,338 | 44,514,630 |
| 2025-03-04 | 11.18 | 11.44 | 11.15 | 11.43 | +1.78% | 50,900 | 57,578,461 |
| 2025-03-03 | 11.44 | 11.6 | 11.16 | 11.23 | -1.58% | 81,099 | 92,165,934 |
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：