股票概览
11.82
+4.51%
+0.51
11.33
开盘价
11.9
最高价
11.26
最低价
24,873
成交量
数据更新至: 2025-03-25
技术指标
11.55
MA5 (5日均线)
11.63
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 | 11.33 | 11.9 | 11.26 | 11.82 | +4.51% | 24,873 | 28,626,800 |
| 2025-03-24 | 11.52 | 11.59 | 11.1 | 11.31 | -1.39% | 28,450 | 32,285,933 |
| 2025-03-21 | 11.55 | 11.71 | 11.42 | 11.47 | -0.86% | 23,640 | 27,333,850 |
| 2025-03-20 | 11.66 | 11.68 | 11.53 | 11.57 | -0.26% | 16,185 | 18,748,934 |
| 2025-03-19 | 11.81 | 11.81 | 11.56 | 11.6 | -1.44% | 21,774 | 25,347,308 |
| 2025-03-18 | 11.79 | 11.95 | 11.7 | 11.77 | -0.93% | 25,636 | 30,288,573 |
| 2025-03-17 | 11.86 | 11.9 | 11.69 | 11.88 | +1.63% | 26,507 | 31,285,099 |
| 2025-03-14 | 11.53 | 11.74 | 11.41 | 11.69 | +1.48% | 25,743 | 29,845,887 |
| 2025-03-13 | 11.68 | 11.75 | 11.38 | 11.52 | -1.37% | 25,539 | 29,410,278 |
| 2025-03-12 | 11.74 | 11.81 | 11.63 | 11.68 | -0.51% | 23,251 | 27,222,858 |
| 2025-03-11 | 11.48 | 11.74 | 11.4 | 11.74 | +2.09% | 34,907 | 40,571,770 |
| 2025-03-10 | 11.56 | 11.66 | 11.41 | 11.5 | +0.17% | 31,569 | 36,386,137 |
| 2025-03-07 | 11.43 | 11.57 | 11.3 | 11.48 | +0.7% | 40,013 | 45,898,152 |
| 2025-03-06 | 11.15 | 11.42 | 11.07 | 11.4 | +3.07% | 42,230 | 47,551,044 |
| 2025-03-05 | 11.17 | 11.17 | 10.98 | 11.06 | -0.9% | 22,342 | 24,668,037 |
| 2025-03-04 | 11.07 | 11.19 | 10.98 | 11.16 | +0.27% | 23,502 | 25,983,593 |
| 2025-03-03 | 10.98 | 11.24 | 10.95 | 11.13 | +1.92% | 28,539 | 31,856,954 |
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：