股票概览
12.56
+9.98%
+1.14
11.31
开盘价
12.56
最高价
11.02
最低价
111,218
成交量
数据更新至: 2025-03-25
技术指标
12.04
MA5 (5日均线)
11.94
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 | 11.31 | 12.56 | 11.02 | 12.56 | +9.98% | 111,218 | 134,570,649 |
| 2025-03-24 | 11.82 | 12.03 | 11 | 11.42 | -4.11% | 45,576 | 51,478,697 |
| 2025-03-21 | 12.09 | 12.16 | 11.83 | 11.91 | -1.49% | 15,306 | 18,308,881 |
| 2025-03-20 | 12.12 | 12.26 | 11.82 | 12.09 | -1.06% | 22,110 | 26,642,398 |
| 2025-03-19 | 12.25 | 12.44 | 12 | 12.22 | -1.29% | 26,154 | 31,720,376 |
| 2025-03-18 | 12 | 12.59 | 12 | 12.38 | +2.65% | 29,256 | 36,031,026 |
| 2025-03-17 | 11.66 | 12.25 | 11.55 | 12.06 | +3.61% | 34,767 | 41,540,839 |
| 2025-03-14 | 11.5 | 11.66 | 11.16 | 11.64 | +1.22% | 22,686 | 26,008,872 |
| 2025-03-13 | 11.62 | 11.63 | 11.27 | 11.5 | -0.61% | 15,706 | 17,906,606 |
| 2025-03-12 | 11.66 | 11.73 | 11.4 | 11.57 | -0.94% | 14,825 | 17,197,426 |
| 2025-03-11 | 11.5 | 11.72 | 11.32 | 11.68 | +1.04% | 15,585 | 17,996,745 |
| 2025-03-10 | 11.36 | 11.65 | 11.36 | 11.56 | +1.67% | 10,709 | 12,354,875 |
| 2025-03-07 | 11.59 | 11.68 | 11.28 | 11.37 | -2.15% | 12,307 | 14,094,876 |
| 2025-03-06 | 11.3 | 11.8 | 11.1 | 11.62 | +3.57% | 28,977 | 33,470,128 |
| 2025-03-05 | 11.5 | 11.62 | 11.07 | 11.22 | -2.18% | 21,510 | 24,240,148 |
| 2025-03-04 | 11.27 | 11.75 | 11.19 | 11.47 | +1.06% | 21,007 | 24,208,614 |
| 2025-03-03 | 11.25 | 11.55 | 11.09 | 11.35 | +0.98% | 22,870 | 26,012,573 |
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：