股票概览
11.31
-1.22%
-0.14
11.52
开盘价
11.55
最高价
11.19
最低价
48,599
成交量
数据更新至: 2025-03-25
技术指标
11.64
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 | 11.52 | 11.55 | 11.19 | 11.31 | -1.22% | 48,599 | 54,855,929 |
| 2025-03-24 | 11.6 | 11.73 | 11.22 | 11.45 | -1.04% | 90,742 | 104,131,679 |
| 2025-03-21 | 11.81 | 11.82 | 11.5 | 11.57 | -2.36% | 89,395 | 104,051,169 |
| 2025-03-20 | 12 | 12.05 | 11.8 | 11.85 | -1.25% | 94,593 | 112,581,850 |
| 2025-03-19 | 12.06 | 12.13 | 11.93 | 12 | -1.32% | 106,176 | 127,422,466 |
| 2025-03-18 | 12.22 | 12.44 | 12.02 | 12.16 | +0.16% | 151,808 | 185,567,614 |
| 2025-03-17 | 12.3 | 12.42 | 12.14 | 12.14 | -0.25% | 185,138 | 227,157,095 |
| 2025-03-14 | 11.75 | 12.37 | 11.75 | 12.17 | +4.02% | 207,483 | 250,219,192 |
| 2025-03-13 | 11.99 | 12.04 | 11.58 | 11.7 | -2.42% | 121,123 | 142,130,273 |
| 2025-03-12 | 12.12 | 12.25 | 11.92 | 11.99 | -0.08% | 176,720 | 213,062,624 |
| 2025-03-11 | 11.71 | 12.1 | 11.7 | 12 | +0.42% | 130,461 | 155,446,376 |
| 2025-03-10 | 11.63 | 11.97 | 11.48 | 11.95 | +2.14% | 156,960 | 184,980,367 |
| 2025-03-07 | 12.04 | 12.2 | 11.65 | 11.7 | -2.74% | 201,513 | 240,310,806 |
| 2025-03-06 | 11.6 | 12.14 | 11.56 | 12.03 | +3.53% | 231,534 | 275,982,373 |
| 2025-03-05 | 11.52 | 11.65 | 11.38 | 11.62 | +0.87% | 154,693 | 178,464,710 |
| 2025-03-04 | 11.67 | 11.68 | 11.39 | 11.52 | -1.45% | 137,009 | 157,142,847 |
| 2025-03-03 | 11.48 | 11.75 | 11.41 | 11.69 | +2.27% | 194,244 | 225,675,899 |
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：