股票概览
12.21
-0.89%
-0.11
12.18
开盘价
12.39
最高价
11.96
最低价
49,929
成交量
数据更新至: 2025-03-25
技术指标
11.99
MA5 (5日均线)
11.76
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 | 12.18 | 12.39 | 11.96 | 12.21 | -0.89% | 49,929 | 60,998,774 |
| 2025-03-24 | 11.78 | 12.68 | 11.66 | 12.32 | +5.48% | 116,332 | 141,702,543 |
| 2025-03-21 | 11.72 | 11.85 | 11.63 | 11.68 | -0.93% | 34,087 | 39,943,042 |
| 2025-03-20 | 11.8 | 12.08 | 11.71 | 11.79 | -1.17% | 42,636 | 50,669,209 |
| 2025-03-19 | 11.89 | 11.94 | 11.8 | 11.93 | +0.34% | 35,463 | 42,026,108 |
| 2025-03-18 | 11.78 | 11.93 | 11.61 | 11.89 | +0.68% | 48,851 | 57,755,253 |
| 2025-03-17 | 11.43 | 12.02 | 11.42 | 11.81 | +3.42% | 81,677 | 96,053,068 |
| 2025-03-14 | 11.33 | 11.48 | 11 | 11.42 | +0.88% | 64,888 | 73,049,909 |
| 2025-03-13 | 11.2 | 11.33 | 11.11 | 11.32 | +0.8% | 63,420 | 71,324,358 |
| 2025-03-12 | 10.95 | 11.3 | 10.78 | 11.23 | +3.5% | 65,139 | 72,159,754 |
| 2025-03-11 | 11.08 | 11.08 | 10.65 | 10.85 | -2.69% | 59,848 | 64,844,365 |
| 2025-03-10 | 10.92 | 11.21 | 10.83 | 11.15 | +2.11% | 60,930 | 67,663,761 |
| 2025-03-07 | 10.84 | 10.99 | 10.72 | 10.92 | +1.11% | 33,358 | 36,287,650 |
| 2025-03-06 | 10.6 | 10.92 | 10.46 | 10.8 | +1.89% | 62,233 | 67,001,217 |
| 2025-03-05 | 10.75 | 10.75 | 10.56 | 10.6 | -1.76% | 18,939 | 20,104,949 |
| 2025-03-04 | 10.48 | 10.86 | 10.45 | 10.79 | +2.96% | 36,794 | 39,502,372 |
| 2025-03-03 | 10.71 | 10.89 | 10.42 | 10.48 | -1.96% | 35,437 | 37,593,323 |
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：