股票概览
12.65
-0.47%
-0.06
12.7
开盘价
12.74
最高价
12.56
最低价
67,241
成交量
数据更新至: 2025-03-25
技术指标
13.03
MA5 (5日均线)
13.30
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 | 12.7 | 12.74 | 12.56 | 12.65 | -0.47% | 67,241 | 84,995,140 |
| 2025-03-24 | 12.84 | 12.94 | 12.48 | 12.71 | -1.7% | 209,084 | 264,824,404 |
| 2025-03-21 | 13.24 | 13.36 | 12.91 | 12.93 | -2.85% | 188,105 | 246,685,757 |
| 2025-03-20 | 13.51 | 13.55 | 13.24 | 13.31 | -1.77% | 194,607 | 259,891,397 |
| 2025-03-19 | 13.6 | 13.7 | 13.51 | 13.55 | -0.37% | 159,347 | 216,715,761 |
| 2025-03-18 | 13.56 | 13.63 | 13.51 | 13.6 | +0.44% | 158,828 | 215,439,993 |
| 2025-03-17 | 13.68 | 13.68 | 13.51 | 13.54 | -1.74% | 238,598 | 323,569,253 |
| 2025-03-14 | 13.45 | 13.95 | 13.42 | 13.78 | +2.15% | 430,741 | 591,314,316 |
| 2025-03-13 | 13.55 | 14.1 | 13.46 | 13.49 | +0.3% | 319,003 | 436,274,919 |
| 2025-03-12 | 13.42 | 13.76 | 13.38 | 13.45 | +0.45% | 237,547 | 321,077,690 |
| 2025-03-11 | 13.25 | 13.46 | 13.2 | 13.39 | -0.07% | 125,252 | 167,101,456 |
| 2025-03-10 | 13.38 | 13.41 | 13.28 | 13.4 | +0.53% | 118,480 | 158,154,481 |
| 2025-03-07 | 13.53 | 13.56 | 13.24 | 13.33 | -2.42% | 205,277 | 275,066,715 |
| 2025-03-06 | 13.52 | 13.73 | 13.45 | 13.66 | +2.09% | 287,292 | 391,111,271 |
| 2025-03-05 | 13.31 | 13.48 | 13.2 | 13.38 | +0.07% | 180,197 | 240,342,486 |
| 2025-03-04 | 13.23 | 13.39 | 13.15 | 13.37 | +0.91% | 160,997 | 214,034,967 |
| 2025-03-03 | 13.23 | 13.43 | 13.06 | 13.25 | +0.15% | 224,487 | 298,212,241 |
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：