股票概览
11.3
-1.22%
-0.14
11.38
开盘价
11.5
最高价
11.11
最低价
21,466
成交量
数据更新至: 2025-03-25
技术指标
11.87
MA5 (5日均线)
11.99
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 | 11.38 | 11.5 | 11.11 | 11.3 | -1.22% | 21,466 | 24,272,062 |
| 2025-03-24 | 11.97 | 12.02 | 11.05 | 11.44 | -4.43% | 60,191 | 69,033,584 |
| 2025-03-21 | 12.35 | 12.39 | 11.88 | 11.97 | -3.55% | 64,498 | 77,689,175 |
| 2025-03-20 | 12.31 | 12.56 | 12.18 | 12.41 | +1.31% | 87,384 | 108,714,411 |
| 2025-03-19 | 12.24 | 12.49 | 12.13 | 12.25 | -0.24% | 62,851 | 77,333,963 |
| 2025-03-18 | 12.27 | 12.34 | 12.13 | 12.28 | -0.08% | 43,434 | 53,028,538 |
| 2025-03-17 | 11.91 | 12.29 | 11.8 | 12.29 | +3.36% | 106,644 | 129,377,959 |
| 2025-03-14 | 11.86 | 11.93 | 11.61 | 11.89 | +0.25% | 52,508 | 61,847,345 |
| 2025-03-13 | 12.1 | 12.2 | 11.71 | 11.86 | -2.95% | 68,621 | 81,793,718 |
| 2025-03-12 | 11.85 | 12.24 | 11.83 | 12.22 | +3.74% | 124,077 | 150,574,154 |
| 2025-03-11 | 11.7 | 11.94 | 11.63 | 11.78 | -0.76% | 47,362 | 55,734,189 |
| 2025-03-10 | 11.76 | 11.9 | 11.64 | 11.87 | +1.45% | 76,616 | 90,495,015 |
| 2025-03-07 | 12.04 | 12.07 | 11.56 | 11.7 | -3.15% | 150,814 | 176,931,069 |
| 2025-03-06 | 11.6 | 12.64 | 11.53 | 12.08 | +5.13% | 212,126 | 260,701,815 |
| 2025-03-05 | 11.41 | 11.54 | 11.28 | 11.49 | +0.35% | 22,317 | 25,409,275 |
| 2025-03-04 | 11 | 11.47 | 10.89 | 11.45 | +3.43% | 36,621 | 41,542,985 |
| 2025-03-03 | 11.25 | 11.34 | 11.01 | 11.07 | -0.45% | 29,580 | 33,131,037 |
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：