股票概览
11.49
-9.81%
-1.25
12.2
开盘价
12.39
最高价
11.47
最低价
2,101,700
成交量
数据更新至: 2025-03-25
技术指标
12.87
MA5 (5日均线)
12.30
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 | 12.2 | 12.39 | 11.47 | 11.49 | -9.81% | 2,101,700 | 2,457,939,793 |
| 2025-03-24 | 14.2 | 14.2 | 12.74 | 12.74 | -9.96% | 3,276,083 | 4,290,479,503 |
| 2025-03-21 | 13.5 | 14.9 | 13.45 | 14.15 | +4.04% | 4,145,789 | 5,901,851,825 |
| 2025-03-20 | 12.76 | 13.6 | 12.49 | 13.6 | +10.03% | 3,996,981 | 5,336,146,972 |
| 2025-03-19 | 12.7 | 13.27 | 12.3 | 12.36 | -6.36% | 3,445,204 | 4,395,711,654 |
| 2025-03-18 | 12.5 | 13.2 | 12.2 | 13.2 | +10% | 4,058,024 | 5,241,287,967 |
| 2025-03-17 | 11.12 | 12.33 | 11.1 | 12 | +7.05% | 2,947,724 | 3,493,112,001 |
| 2025-03-14 | 10.66 | 11.56 | 10.45 | 11.21 | +0.45% | 1,873,905 | 2,042,139,614 |
| 2025-03-13 | 11.19 | 11.32 | 10.66 | 11.16 | +0.9% | 2,277,695 | 2,507,751,739 |
| 2025-03-12 | 10.68 | 11.36 | 10.48 | 11.06 | +7.07% | 2,172,443 | 2,388,778,172 |
| 2025-03-11 | 10 | 10.46 | 9.92 | 10.33 | +0.78% | 1,136,491 | 1,162,390,278 |
| 2025-03-10 | 10.5 | 10.58 | 10.13 | 10.25 | -2.66% | 946,807 | 972,488,159 |
| 2025-03-07 | 10.92 | 11.35 | 10.43 | 10.53 | -3.92% | 1,784,982 | 1,922,512,730 |
| 2025-03-06 | 10.94 | 11.57 | 10.78 | 10.96 | +1.95% | 2,298,499 | 2,538,240,347 |
| 2025-03-05 | 10.52 | 11.05 | 10.36 | 10.75 | +4.17% | 2,430,857 | 2,621,825,325 |
| 2025-03-04 | 9.26 | 10.32 | 9.2 | 10.32 | +10.02% | 1,191,361 | 1,166,978,162 |
| 2025-03-03 | 9.4 | 9.64 | 9.15 | 9.38 | -0.21% | 892,053 | 839,118,327 |
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：