股票概览
11.78
-0.84%
-0.1
11.88
开盘价
11.9
最高价
11.7
最低价
185,747
成交量
数据更新至: 2025-03-25
技术指标
12.04
MA5 (5日均线)
12.13
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 | 11.88 | 11.9 | 11.7 | 11.78 | -0.84% | 185,747 | 218,841,597 |
| 2025-03-24 | 11.87 | 11.94 | 11.69 | 11.88 | -0.34% | 432,948 | 511,289,259 |
| 2025-03-21 | 12.15 | 12.23 | 11.87 | 11.92 | -2.21% | 546,071 | 658,377,450 |
| 2025-03-20 | 12.39 | 12.39 | 12.15 | 12.19 | -1.85% | 497,802 | 609,314,528 |
| 2025-03-19 | 12.34 | 12.53 | 12.31 | 12.42 | +0.32% | 532,961 | 662,412,219 |
| 2025-03-18 | 12.51 | 12.55 | 12.32 | 12.38 | -0.16% | 474,983 | 589,340,292 |
| 2025-03-17 | 12.43 | 12.46 | 12.28 | 12.4 | -1.51% | 865,991 | 1,070,292,211 |
| 2025-03-14 | 11.98 | 12.78 | 11.98 | 12.59 | +5.62% | 1,819,523 | 2,263,350,258 |
| 2025-03-13 | 11.8 | 12.29 | 11.76 | 11.92 | +0.51% | 731,133 | 875,507,052 |
| 2025-03-12 | 11.62 | 12.19 | 11.58 | 11.86 | +2.24% | 731,485 | 867,278,654 |
| 2025-03-11 | 11.48 | 11.63 | 11.44 | 11.6 | 0% | 317,700 | 366,589,921 |
| 2025-03-10 | 11.7 | 11.74 | 11.51 | 11.6 | -1.28% | 374,962 | 434,502,364 |
| 2025-03-07 | 11.95 | 11.98 | 11.72 | 11.75 | -2.25% | 526,347 | 622,210,734 |
| 2025-03-06 | 11.68 | 12.24 | 11.68 | 12.02 | +3.26% | 988,496 | 1,183,433,733 |
| 2025-03-05 | 11.59 | 11.7 | 11.45 | 11.64 | +0.09% | 475,393 | 550,397,053 |
| 2025-03-04 | 11.53 | 11.7 | 11.52 | 11.63 | +0.17% | 400,541 | 465,818,416 |
| 2025-03-03 | 11.8 | 11.97 | 11.5 | 11.61 | -2.03% | 783,207 | 919,796,308 |
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：