股票概览
12.68
+0.71%
+0.09
12.61
开盘价
12.74
最高价
12.47
最低价
46,438
成交量
数据更新至: 2025-03-25
技术指标
12.62
MA5 (5日均线)
12.81
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 | 12.61 | 12.74 | 12.47 | 12.68 | +0.71% | 46,438 | 58,589,938 |
| 2025-03-24 | 12.49 | 12.59 | 12.28 | 12.59 | +0.88% | 73,642 | 91,700,334 |
| 2025-03-21 | 12.59 | 12.65 | 12.4 | 12.48 | -1.19% | 51,826 | 64,765,372 |
| 2025-03-20 | 12.78 | 12.84 | 12.59 | 12.63 | -0.86% | 59,757 | 75,744,184 |
| 2025-03-19 | 13.03 | 13.05 | 12.71 | 12.74 | -2.15% | 73,548 | 94,198,618 |
| 2025-03-18 | 13 | 13.2 | 12.88 | 13.02 | +0.54% | 67,906 | 88,514,577 |
| 2025-03-17 | 12.98 | 13.04 | 12.84 | 12.95 | -0.54% | 61,080 | 78,973,091 |
| 2025-03-14 | 12.97 | 13.18 | 12.85 | 13.02 | +1.09% | 67,032 | 87,161,805 |
| 2025-03-13 | 13.1 | 13.16 | 12.74 | 12.88 | -1.53% | 66,615 | 85,669,641 |
| 2025-03-12 | 13.39 | 13.44 | 13.06 | 13.08 | -2.32% | 79,451 | 104,533,094 |
| 2025-03-11 | 13.31 | 13.39 | 13.06 | 13.39 | -0.22% | 92,378 | 122,088,017 |
| 2025-03-10 | 13.24 | 13.49 | 13.18 | 13.42 | +1.82% | 127,857 | 170,617,941 |
| 2025-03-07 | 12.96 | 13.65 | 12.96 | 13.18 | +1.31% | 161,960 | 216,220,560 |
| 2025-03-06 | 13.14 | 13.24 | 12.8 | 13.01 | -0.15% | 136,672 | 177,164,609 |
| 2025-03-05 | 12.93 | 13.22 | 12.75 | 13.03 | +0.23% | 155,422 | 201,802,170 |
| 2025-03-04 | 12.85 | 13.14 | 12.72 | 13 | +1.17% | 255,263 | 331,122,319 |
| 2025-03-03 | 11.73 | 12.85 | 11.73 | 12.85 | +10.02% | 190,245 | 238,191,265 |
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：