股票概览
11.19
-1.5%
-0.17
11.4
开盘价
11.52
最高价
11.04
最低价
66,358
成交量
数据更新至: 2025-03-25
技术指标
11.95
MA5 (5日均线)
12.50
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 | 11.4 | 11.52 | 11.04 | 11.19 | -1.5% | 66,358 | 74,697,147 |
| 2025-03-24 | 11.82 | 11.9 | 11.08 | 11.36 | -3.89% | 145,524 | 165,933,359 |
| 2025-03-21 | 12.4 | 12.42 | 11.76 | 11.82 | -5.14% | 195,195 | 233,041,634 |
| 2025-03-20 | 12.7 | 12.9 | 12.45 | 12.46 | -3.49% | 187,081 | 235,880,273 |
| 2025-03-19 | 12.97 | 13.15 | 12.87 | 12.91 | -1.22% | 88,083 | 114,351,576 |
| 2025-03-18 | 13.19 | 13.29 | 12.96 | 13.07 | -0.98% | 110,265 | 144,393,579 |
| 2025-03-17 | 12.78 | 13.2 | 12.66 | 13.2 | +2.96% | 150,637 | 195,499,318 |
| 2025-03-14 | 12.7 | 12.89 | 12.47 | 12.82 | +0.55% | 117,523 | 149,132,152 |
| 2025-03-13 | 13.3 | 13.32 | 12.47 | 12.75 | -4.71% | 185,770 | 237,274,789 |
| 2025-03-12 | 13.29 | 13.61 | 13.2 | 13.38 | +1.44% | 170,525 | 229,161,507 |
| 2025-03-11 | 13.27 | 13.45 | 12.95 | 13.19 | -2.87% | 182,818 | 240,513,876 |
| 2025-03-10 | 13.18 | 13.88 | 13.15 | 13.58 | +1.34% | 176,726 | 239,374,482 |
| 2025-03-07 | 13.44 | 13.95 | 13.22 | 13.4 | -0.3% | 268,216 | 364,117,432 |
| 2025-03-06 | 13.19 | 13.7 | 13.11 | 13.44 | +2.13% | 328,657 | 441,822,147 |
| 2025-03-05 | 13 | 13.2 | 12.7 | 13.16 | -0.08% | 236,391 | 307,354,179 |
| 2025-03-04 | 12.73 | 13.57 | 12.61 | 13.17 | +0.77% | 286,321 | 376,314,998 |
| 2025-03-03 | 13.76 | 14.01 | 12.8 | 13.07 | -5.56% | 482,657 | 637,040,064 |
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：