股票概览
12.09
-3.13%
-0.39
12.4
开盘价
12.46
最高价
11.93
最低价
598,160
成交量
数据更新至: 2025-03-25
技术指标
12.62
MA5 (5日均线)
13.02
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 | 12.4 | 12.46 | 11.93 | 12.09 | -3.13% | 598,160 | 726,069,142 |
| 2025-03-24 | 12.42 | 12.52 | 12.1 | 12.48 | +0.89% | 1,116,540 | 1,369,667,599 |
| 2025-03-21 | 12.81 | 12.86 | 12.36 | 12.37 | -4.4% | 1,233,742 | 1,549,448,425 |
| 2025-03-20 | 13.12 | 13.33 | 12.93 | 12.94 | -2.12% | 996,213 | 1,302,861,124 |
| 2025-03-19 | 13.39 | 13.88 | 13.1 | 13.22 | -2% | 1,205,181 | 1,610,217,011 |
| 2025-03-18 | 13.42 | 13.98 | 13.31 | 13.49 | +1.2% | 1,667,110 | 2,282,739,345 |
| 2025-03-17 | 13.43 | 13.5 | 13.14 | 13.33 | -0.74% | 900,014 | 1,194,717,883 |
| 2025-03-14 | 13.04 | 13.57 | 12.88 | 13.43 | +2.21% | 1,283,823 | 1,705,487,929 |
| 2025-03-13 | 13.53 | 13.64 | 13.01 | 13.14 | -3.95% | 1,430,057 | 1,889,952,764 |
| 2025-03-12 | 13.41 | 14 | 13.27 | 13.68 | +3.32% | 2,072,905 | 2,849,484,331 |
| 2025-03-11 | 12.8 | 13.3 | 12.71 | 13.24 | +1.53% | 1,087,534 | 1,425,238,457 |
| 2025-03-10 | 13.58 | 13.58 | 12.97 | 13.04 | -5.3% | 1,622,405 | 2,128,646,883 |
| 2025-03-07 | 13.55 | 14.3 | 13.4 | 13.77 | +0.66% | 2,225,314 | 3,073,154,350 |
| 2025-03-06 | 13.47 | 13.92 | 13.35 | 13.68 | +3.71% | 2,174,430 | 2,961,508,991 |
| 2025-03-05 | 13 | 13.27 | 12.78 | 13.19 | +1.85% | 1,419,671 | 1,855,588,124 |
| 2025-03-04 | 12.68 | 13.19 | 12.63 | 12.95 | +0.23% | 1,072,101 | 1,394,022,682 |
| 2025-03-03 | 12.87 | 13.3 | 12.47 | 12.92 | +0.47% | 1,409,733 | 1,818,115,552 |
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：