股票概览
11.57
-0.26%
-0.03
11.6
开盘价
11.78
最高价
11.41
最低价
138,876
成交量
数据更新至: 2025-03-25
技术指标
11.71
MA5 (5日均线)
11.96
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 | 11.6 | 11.78 | 11.41 | 11.57 | -0.26% | 138,876 | 160,298,291 |
| 2025-03-24 | 11.5 | 11.84 | 11.47 | 11.6 | +2.29% | 340,115 | 394,300,053 |
| 2025-03-21 | 11.5 | 11.55 | 11.19 | 11.34 | -3.9% | 359,130 | 408,465,944 |
| 2025-03-20 | 12.03 | 12.04 | 11.76 | 11.8 | -3.67% | 223,144 | 264,666,697 |
| 2025-03-19 | 12.34 | 12.44 | 12.21 | 12.25 | -0.81% | 90,549 | 111,111,384 |
| 2025-03-18 | 12.44 | 12.5 | 12.3 | 12.35 | -0.8% | 111,721 | 138,065,923 |
| 2025-03-17 | 12.65 | 12.67 | 12.38 | 12.45 | -0.08% | 201,748 | 252,089,934 |
| 2025-03-14 | 12.03 | 12.53 | 12.02 | 12.46 | +4.09% | 292,783 | 361,025,780 |
| 2025-03-13 | 11.81 | 12.4 | 11.79 | 11.97 | +1.35% | 263,946 | 319,170,138 |
| 2025-03-12 | 11.99 | 12.07 | 11.8 | 11.81 | -1.5% | 112,787 | 134,136,268 |
| 2025-03-11 | 11.5 | 11.99 | 11.44 | 11.99 | +3.54% | 214,254 | 253,159,524 |
| 2025-03-10 | 11.4 | 11.58 | 11.4 | 11.58 | +0.7% | 71,970 | 82,760,742 |
| 2025-03-07 | 11.46 | 11.6 | 11.39 | 11.5 | -0.09% | 90,002 | 103,362,441 |
| 2025-03-06 | 11.4 | 11.51 | 11.31 | 11.51 | +1.32% | 93,040 | 106,289,356 |
| 2025-03-05 | 11.51 | 11.51 | 11.31 | 11.36 | -1.22% | 104,273 | 118,397,811 |
| 2025-03-04 | 11.51 | 11.53 | 11.37 | 11.5 | -0.09% | 75,679 | 86,610,056 |
| 2025-03-03 | 11.51 | 11.77 | 11.4 | 11.51 | -0.17% | 141,303 | 163,678,626 |
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：