股票概览
11.65
+0.17%
+0.02
11.55
开盘价
11.68
最高价
11.42
最低价
8,823
成交量
数据更新至: 2025-03-25
技术指标
11.91
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 | 11.55 | 11.68 | 11.42 | 11.65 | +0.17% | 8,823 | 10,178,025 |
| 2025-03-24 | 11.9 | 12.12 | 11.43 | 11.63 | -2.6% | 22,492 | 26,169,160 |
| 2025-03-21 | 12.02 | 12.2 | 11.81 | 11.94 | -1.73% | 17,571 | 20,985,681 |
| 2025-03-20 | 12.17 | 12.29 | 12.05 | 12.15 | -0.16% | 13,634 | 16,574,328 |
| 2025-03-19 | 12.25 | 12.38 | 12.06 | 12.17 | -0.16% | 19,070 | 23,292,337 |
| 2025-03-18 | 12.05 | 12.24 | 11.98 | 12.19 | +2.18% | 20,508 | 24,904,566 |
| 2025-03-17 | 12.04 | 12.08 | 11.89 | 11.93 | -0.33% | 16,331 | 19,562,903 |
| 2025-03-14 | 11.76 | 12 | 11.56 | 11.97 | +1.1% | 20,403 | 24,135,410 |
| 2025-03-13 | 11.96 | 11.98 | 11.58 | 11.84 | -1% | 19,339 | 22,764,583 |
| 2025-03-12 | 11.91 | 12.47 | 11.78 | 11.96 | 0% | 35,300 | 42,521,792 |
| 2025-03-11 | 11.74 | 11.96 | 11.7 | 11.96 | 0% | 14,075 | 16,655,996 |
| 2025-03-10 | 12.1 | 12.18 | 11.88 | 11.96 | +0.5% | 16,468 | 19,793,952 |
| 2025-03-07 | 12 | 12.17 | 11.85 | 11.9 | -1.33% | 16,946 | 20,223,756 |
| 2025-03-06 | 11.68 | 12.19 | 11.68 | 12.06 | +3.52% | 30,835 | 37,088,411 |
| 2025-03-05 | 11.85 | 11.87 | 11.45 | 11.65 | -1.69% | 13,853 | 16,064,626 |
| 2025-03-04 | 11.41 | 11.85 | 11.37 | 11.85 | +2.86% | 13,875 | 16,249,942 |
| 2025-03-03 | 11.6 | 11.85 | 11.42 | 11.52 | +0.61% | 18,871 | 21,929,504 |
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：