股票概览
11.36
-1.22%
-0.14
11.5
开盘价
11.57
最高价
11.2
最低价
43,365
成交量
数据更新至: 2025-03-25
技术指标
11.79
MA5 (5日均线)
12.04
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 | 11.5 | 11.57 | 11.2 | 11.36 | -1.22% | 43,365 | 49,462,475 |
| 2025-03-24 | 11.75 | 11.89 | 11.18 | 11.5 | -2.54% | 93,650 | 107,669,381 |
| 2025-03-21 | 12.09 | 12.21 | 11.76 | 11.8 | -2.96% | 92,256 | 110,264,500 |
| 2025-03-20 | 12.17 | 12.27 | 11.96 | 12.16 | +0.25% | 74,181 | 90,130,044 |
| 2025-03-19 | 12.43 | 12.46 | 12.05 | 12.13 | -2.18% | 79,119 | 96,290,993 |
| 2025-03-18 | 12.27 | 12.42 | 12.23 | 12.4 | +0.73% | 94,259 | 116,263,325 |
| 2025-03-17 | 12.25 | 12.47 | 12.13 | 12.31 | +0.98% | 117,100 | 144,005,831 |
| 2025-03-14 | 12.17 | 12.23 | 11.9 | 12.19 | 0% | 118,144 | 143,065,491 |
| 2025-03-13 | 12.25 | 12.38 | 11.92 | 12.19 | -0.97% | 102,813 | 124,624,067 |
| 2025-03-12 | 12.45 | 12.52 | 12.16 | 12.31 | -0.08% | 117,922 | 145,356,067 |
| 2025-03-11 | 12.22 | 12.7 | 12.22 | 12.32 | -0.88% | 157,125 | 195,339,775 |
| 2025-03-10 | 12.91 | 12.97 | 12.1 | 12.43 | -3.72% | 243,426 | 301,280,495 |
| 2025-03-07 | 13.52 | 14.14 | 12.67 | 12.91 | -1.9% | 420,324 | 558,737,820 |
| 2025-03-06 | 12.68 | 13.44 | 12.33 | 13.16 | +5.36% | 499,398 | 645,336,829 |
| 2025-03-05 | 11.26 | 12.49 | 11.26 | 12.49 | +10.04% | 263,262 | 316,347,500 |
| 2025-03-04 | 10.86 | 11.41 | 10.81 | 11.35 | +2.99% | 99,880 | 112,467,293 |
| 2025-03-03 | 11.02 | 11.18 | 10.8 | 11.02 | +0.27% | 58,302 | 64,325,773 |
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：