股票概览
11.85
+3.49%
+0.4
11.42
开盘价
12.5
最高价
11.35
最低价
143,230
成交量
数据更新至: 2025-03-25
技术指标
11.97
MA5 (5日均线)
12.20
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 | 11.42 | 12.5 | 11.35 | 11.85 | +3.49% | 143,230 | 171,448,718 |
| 2025-03-24 | 11.96 | 11.96 | 11.11 | 11.45 | -3.62% | 116,616 | 133,503,004 |
| 2025-03-21 | 12.36 | 12.4 | 11.86 | 11.88 | -4.19% | 132,199 | 158,859,314 |
| 2025-03-20 | 12.3 | 12.54 | 12.12 | 12.4 | +0.9% | 134,570 | 166,603,896 |
| 2025-03-19 | 12.36 | 12.55 | 12.21 | 12.29 | -1.44% | 98,338 | 121,126,585 |
| 2025-03-18 | 12.23 | 12.7 | 12.15 | 12.47 | +2.05% | 142,776 | 177,362,459 |
| 2025-03-17 | 12.4 | 12.46 | 12.17 | 12.22 | -1.77% | 102,570 | 125,382,367 |
| 2025-03-14 | 12.52 | 12.59 | 11.96 | 12.44 | -0.48% | 158,611 | 195,478,638 |
| 2025-03-13 | 12.4 | 12.61 | 12.13 | 12.5 | +0.16% | 165,174 | 205,216,697 |
| 2025-03-12 | 11.98 | 12.95 | 11.98 | 12.48 | +4.26% | 233,481 | 291,067,807 |
| 2025-03-11 | 11.81 | 12.06 | 11.61 | 11.97 | 0% | 103,170 | 121,922,109 |
| 2025-03-10 | 11.86 | 12.01 | 11.76 | 11.97 | +1.01% | 75,972 | 90,314,683 |
| 2025-03-07 | 12.15 | 12.29 | 11.78 | 11.85 | -2.95% | 126,416 | 151,443,601 |
| 2025-03-06 | 12.21 | 12.28 | 12.09 | 12.21 | +0.66% | 140,204 | 170,843,292 |
| 2025-03-05 | 12.05 | 12.15 | 11.76 | 12.13 | +0.66% | 100,160 | 119,847,275 |
| 2025-03-04 | 11.72 | 12.2 | 11.67 | 12.05 | +2.03% | 88,717 | 106,350,231 |
| 2025-03-03 | 12.05 | 12.24 | 11.7 | 11.81 | -1.91% | 129,825 | 155,333,879 |
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：