股票概览
11.63
+0.61%
+0.07
11.56
开盘价
11.63
最高价
11.46
最低价
23,100
成交量
数据更新至: 2025-03-25
技术指标
11.75
MA5 (5日均线)
11.74
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 | 11.56 | 11.63 | 11.46 | 11.63 | +0.61% | 23,100 | 26,676,805 |
| 2025-03-24 | 11.8 | 11.8 | 11.4 | 11.56 | -1.62% | 45,485 | 52,609,276 |
| 2025-03-21 | 11.81 | 11.96 | 11.66 | 11.75 | -1.09% | 42,064 | 49,524,770 |
| 2025-03-20 | 11.94 | 11.97 | 11.84 | 11.88 | -0.59% | 35,480 | 42,203,503 |
| 2025-03-19 | 11.89 | 11.96 | 11.8 | 11.95 | +0.17% | 36,621 | 43,467,015 |
| 2025-03-18 | 11.82 | 11.96 | 11.76 | 11.93 | +1.19% | 45,944 | 54,460,358 |
| 2025-03-17 | 11.76 | 11.82 | 11.69 | 11.79 | +0.77% | 47,594 | 55,988,936 |
| 2025-03-14 | 11.52 | 11.71 | 11.47 | 11.7 | +1.3% | 53,061 | 61,616,233 |
| 2025-03-13 | 11.6 | 11.68 | 11.45 | 11.55 | -0.77% | 31,699 | 36,537,018 |
| 2025-03-12 | 11.76 | 11.76 | 11.6 | 11.64 | -0.51% | 29,078 | 33,874,227 |
| 2025-03-11 | 11.51 | 11.7 | 11.47 | 11.7 | +0.95% | 44,915 | 52,180,184 |
| 2025-03-10 | 11.52 | 11.61 | 11.49 | 11.59 | +1.13% | 35,941 | 41,546,442 |
| 2025-03-07 | 11.46 | 11.49 | 11.38 | 11.46 | +0.17% | 33,780 | 38,653,347 |
| 2025-03-06 | 11.36 | 11.47 | 11.29 | 11.44 | +1.51% | 42,784 | 48,822,102 |
| 2025-03-05 | 11.35 | 11.35 | 11.17 | 11.27 | -0.7% | 20,084 | 22,556,793 |
| 2025-03-04 | 11.15 | 11.35 | 11.13 | 11.35 | +1.16% | 22,884 | 25,815,873 |
| 2025-03-03 | 11.21 | 11.37 | 11.16 | 11.22 | +0.18% | 31,972 | 36,068,089 |
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：