股票概览
11.98
-0.91%
-0.11
12
开盘价
12.09
最高价
11.76
最低价
57,971
成交量
数据更新至: 2025-03-25
技术指标
11.99
MA5 (5日均线)
12.19
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 | 12 | 12.09 | 11.76 | 11.98 | -0.91% | 57,971 | 68,965,202 |
| 2025-03-24 | 12.03 | 12.22 | 11.98 | 12.09 | +0.83% | 85,819 | 103,698,661 |
| 2025-03-21 | 11.81 | 12.35 | 11.81 | 11.99 | +1.27% | 141,324 | 170,817,407 |
| 2025-03-20 | 12.02 | 12.06 | 11.81 | 11.84 | -1.58% | 74,132 | 88,370,554 |
| 2025-03-19 | 12.02 | 12.08 | 11.87 | 12.03 | -0.08% | 71,906 | 86,172,347 |
| 2025-03-18 | 12.35 | 12.35 | 11.95 | 12.04 | -2.11% | 113,018 | 136,352,965 |
| 2025-03-17 | 12.51 | 12.51 | 12.12 | 12.3 | -1.68% | 110,294 | 135,203,708 |
| 2025-03-14 | 12.64 | 12.75 | 12.39 | 12.51 | -1.26% | 95,355 | 119,015,968 |
| 2025-03-13 | 12.4 | 12.84 | 12.4 | 12.67 | +1.69% | 168,826 | 213,319,225 |
| 2025-03-12 | 12.09 | 12.93 | 12.07 | 12.46 | +3.66% | 306,624 | 383,670,908 |
| 2025-03-11 | 11.33 | 12.08 | 11.23 | 12.02 | +5.81% | 139,708 | 163,015,605 |
| 2025-03-10 | 11.26 | 11.42 | 11.2 | 11.36 | +0.89% | 57,437 | 65,007,760 |
| 2025-03-07 | 11.28 | 11.39 | 11.22 | 11.26 | 0% | 50,958 | 57,542,274 |
| 2025-03-06 | 11.28 | 11.32 | 11.21 | 11.26 | -0.27% | 42,782 | 48,175,606 |
| 2025-03-05 | 11.38 | 11.41 | 11.23 | 11.29 | -0.88% | 38,565 | 43,492,279 |
| 2025-03-04 | 11.45 | 11.62 | 11.33 | 11.39 | -1.39% | 37,730 | 42,970,920 |
| 2025-03-03 | 11.53 | 11.71 | 11.5 | 11.55 | +0.09% | 59,517 | 69,109,846 |
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：