股票概览
12.09
-0.82%
-0.1
12.15
开盘价
12.25
最高价
11.92
最低价
64,681
成交量
数据更新至: 2025-03-25
技术指标
12.61
MA5 (5日均线)
13.00
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 | 12.15 | 12.25 | 11.92 | 12.09 | -0.82% | 64,681 | 78,143,091 |
| 2025-03-24 | 12.53 | 12.75 | 11.84 | 12.19 | -3.56% | 203,510 | 248,800,355 |
| 2025-03-21 | 12.88 | 12.95 | 12.58 | 12.64 | -2.02% | 137,422 | 175,031,027 |
| 2025-03-20 | 13.2 | 13.2 | 12.89 | 12.9 | -2.64% | 168,979 | 219,611,835 |
| 2025-03-19 | 13.42 | 13.5 | 13.08 | 13.25 | -1.92% | 216,027 | 285,017,376 |
| 2025-03-18 | 13.42 | 13.9 | 13.3 | 13.51 | +0.82% | 291,947 | 396,879,465 |
| 2025-03-17 | 14.08 | 14.35 | 13.35 | 13.4 | -1.03% | 316,575 | 432,716,294 |
| 2025-03-14 | 12.99 | 13.68 | 12.84 | 13.54 | +3.83% | 335,123 | 447,885,550 |
| 2025-03-13 | 13.32 | 13.48 | 12.84 | 13.04 | -3.26% | 248,569 | 324,439,619 |
| 2025-03-12 | 13.31 | 13.78 | 13.23 | 13.48 | +1.51% | 299,726 | 405,285,019 |
| 2025-03-11 | 13.05 | 13.49 | 13 | 13.28 | -0.15% | 222,935 | 294,606,363 |
| 2025-03-10 | 13.13 | 13.42 | 13 | 13.3 | +0.99% | 221,976 | 293,707,327 |
| 2025-03-07 | 13.5 | 13.55 | 13.02 | 13.17 | -2.95% | 258,005 | 343,514,303 |
| 2025-03-06 | 12.99 | 13.63 | 12.99 | 13.57 | +4.87% | 378,288 | 505,886,804 |
| 2025-03-05 | 12.88 | 12.98 | 12.6 | 12.94 | 0% | 202,930 | 259,625,622 |
| 2025-03-04 | 12.74 | 13.04 | 12.58 | 12.94 | +0.62% | 193,375 | 249,201,455 |
| 2025-03-03 | 12.52 | 13.25 | 12.32 | 12.86 | +2.88% | 348,560 | 450,936,977 |
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：