股票概览
11.67
-2.59%
-0.31
11.94
开盘价
12.06
最高价
11.39
最低价
47,974
成交量
数据更新至: 2025-03-25
技术指标
12.23
MA5 (5日均线)
12.57
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 | 11.94 | 12.06 | 11.39 | 11.67 | -2.59% | 47,974 | 56,053,640 |
| 2025-03-24 | 12.06 | 12.17 | 11.88 | 11.98 | -1.24% | 35,297 | 42,321,913 |
| 2025-03-21 | 12.55 | 12.56 | 12.05 | 12.13 | -2.8% | 53,405 | 65,500,488 |
| 2025-03-20 | 12.88 | 12.88 | 12.45 | 12.48 | -3.11% | 72,665 | 91,409,027 |
| 2025-03-19 | 13.02 | 13.33 | 12.84 | 12.88 | -0.54% | 69,736 | 90,943,653 |
| 2025-03-18 | 12.95 | 13.15 | 12.82 | 12.95 | +0.7% | 55,827 | 72,487,643 |
| 2025-03-17 | 12.91 | 12.98 | 12.73 | 12.86 | -0.39% | 41,094 | 52,728,307 |
| 2025-03-14 | 12.89 | 12.95 | 12.83 | 12.91 | +0.23% | 39,682 | 51,148,432 |
| 2025-03-13 | 12.99 | 13.08 | 12.8 | 12.88 | -0.92% | 23,378 | 30,166,063 |
| 2025-03-12 | 12.97 | 13.01 | 12.86 | 13 | +0.39% | 22,144 | 28,673,387 |
| 2025-03-11 | 12.85 | 13.02 | 12.74 | 12.95 | -0.38% | 26,279 | 33,868,012 |
| 2025-03-10 | 13.1 | 13.15 | 12.87 | 13 | -1.14% | 31,118 | 40,439,846 |
| 2025-03-07 | 13.09 | 13.2 | 13.02 | 13.15 | +0.08% | 33,755 | 44,214,647 |
| 2025-03-06 | 13.17 | 13.28 | 13.05 | 13.14 | -0.23% | 31,669 | 41,668,842 |
| 2025-03-05 | 13.4 | 13.41 | 12.91 | 13.17 | -0.3% | 40,125 | 52,553,017 |
| 2025-03-04 | 13.12 | 13.25 | 13.04 | 13.21 | +0.08% | 33,220 | 43,601,356 |
| 2025-03-03 | 13.28 | 13.55 | 13.1 | 13.2 | -0.6% | 55,301 | 73,538,405 |
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：