股票概览
12.59
+1.37%
+0.17
12.4
开盘价
12.62
最高价
12.35
最低价
38,199
成交量
数据更新至: 2025-03-25
技术指标
12.82
MA5 (5日均线)
12.78
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 | 12.62 | 12.35 | 12.59 | +1.37% | 38,199 | 47,826,474 |
| 2025-03-24 | 12.71 | 12.78 | 12.09 | 12.42 | -2.89% | 96,794 | 120,139,468 |
| 2025-03-21 | 13.03 | 13.19 | 12.76 | 12.79 | -2.59% | 92,794 | 119,844,410 |
| 2025-03-20 | 13.06 | 13.29 | 12.95 | 13.13 | -0.45% | 119,199 | 156,116,072 |
| 2025-03-19 | 12.7 | 13.33 | 12.48 | 13.19 | +3.86% | 204,047 | 264,778,560 |
| 2025-03-18 | 12.67 | 12.78 | 12.62 | 12.7 | -0.08% | 63,173 | 80,175,800 |
| 2025-03-17 | 12.75 | 12.98 | 12.67 | 12.71 | +0.32% | 75,968 | 97,039,076 |
| 2025-03-14 | 12.55 | 12.69 | 12.49 | 12.67 | +0.88% | 76,637 | 96,553,320 |
| 2025-03-13 | 13.02 | 13.09 | 12.45 | 12.56 | -3.9% | 146,873 | 186,189,920 |
| 2025-03-12 | 13.08 | 13.37 | 13.05 | 13.07 | -0.08% | 113,598 | 149,467,296 |
| 2025-03-11 | 12.96 | 13.1 | 12.85 | 13.08 | -0.46% | 96,528 | 125,213,950 |
| 2025-03-10 | 13.09 | 13.16 | 12.95 | 13.14 | +0.31% | 83,205 | 108,652,848 |
| 2025-03-07 | 13.31 | 13.45 | 12.96 | 13.1 | -2.24% | 161,424 | 212,225,841 |
| 2025-03-06 | 13.38 | 13.56 | 13.28 | 13.4 | +0.07% | 170,914 | 229,164,006 |
| 2025-03-05 | 13.45 | 13.68 | 13.15 | 13.39 | -1.03% | 146,403 | 195,580,902 |
| 2025-03-04 | 13.57 | 13.71 | 13.36 | 13.53 | -0.88% | 160,120 | 216,050,205 |
| 2025-03-03 | 13.05 | 13.71 | 13.05 | 13.65 | +5.16% | 267,599 | 360,485,466 |
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：