股票概览
11.89
-0.83%
-0.1
11.92
开盘价
12
最高价
11.73
最低价
29,239
成交量
数据更新至: 2025-03-25
技术指标
12.07
MA5 (5日均线)
12.07
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 | 11.92 | 12 | 11.73 | 11.89 | -0.83% | 29,239 | 34,625,295 |
| 2025-03-24 | 12 | 12.21 | 11.82 | 11.99 | -0.08% | 52,660 | 63,303,771 |
| 2025-03-21 | 12.09 | 12.19 | 11.91 | 12 | -1.07% | 35,327 | 42,573,966 |
| 2025-03-20 | 12.4 | 12.4 | 12.08 | 12.13 | -1.78% | 50,824 | 62,131,757 |
| 2025-03-19 | 12.39 | 12.49 | 12.18 | 12.35 | -0.32% | 44,218 | 54,379,804 |
| 2025-03-18 | 12.06 | 12.45 | 11.96 | 12.39 | +2.23% | 95,869 | 117,593,064 |
| 2025-03-17 | 12.26 | 12.27 | 12.05 | 12.12 | +0.41% | 37,545 | 45,584,716 |
| 2025-03-14 | 11.85 | 12.16 | 11.82 | 12.07 | +1.94% | 36,988 | 44,439,770 |
| 2025-03-13 | 11.95 | 11.95 | 11.7 | 11.84 | -0.92% | 26,276 | 31,030,803 |
| 2025-03-12 | 11.99 | 12.08 | 11.92 | 11.95 | +0.08% | 34,526 | 41,382,661 |
| 2025-03-11 | 11.96 | 11.99 | 11.75 | 11.94 | -0.75% | 38,143 | 45,196,387 |
| 2025-03-10 | 11.94 | 12.12 | 11.82 | 12.03 | +1.86% | 47,768 | 57,304,075 |
| 2025-03-07 | 11.92 | 11.99 | 11.77 | 11.81 | -0.84% | 26,698 | 31,619,087 |
| 2025-03-06 | 11.89 | 11.95 | 11.7 | 11.91 | +0.85% | 43,590 | 51,567,855 |
| 2025-03-05 | 11.91 | 11.95 | 11.75 | 11.81 | -0.67% | 29,514 | 34,827,097 |
| 2025-03-04 | 11.74 | 11.9 | 11.65 | 11.89 | +1.19% | 35,785 | 42,317,173 |
| 2025-03-03 | 11.67 | 11.84 | 11.59 | 11.75 | +0.77% | 39,595 | 46,462,536 |
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：