股票概览
11.9
-2.86%
-0.35
12.25
开盘价
12.34
最高价
11.76
最低价
80,061
成交量
数据更新至: 2025-03-25
技术指标
12.79
MA5 (5日均线)
13.41
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 | 12.25 | 12.34 | 11.76 | 11.9 | -2.86% | 80,061 | 96,077,576 |
| 2025-03-24 | 12.83 | 12.88 | 11.86 | 12.25 | -4.89% | 157,405 | 193,765,487 |
| 2025-03-21 | 13.31 | 13.38 | 12.83 | 12.88 | -3.81% | 136,264 | 177,820,201 |
| 2025-03-20 | 13.55 | 13.78 | 13.2 | 13.39 | -1.18% | 116,830 | 157,634,808 |
| 2025-03-19 | 13.69 | 14.08 | 13.4 | 13.55 | -1.45% | 166,179 | 227,147,115 |
| 2025-03-18 | 13.99 | 14.28 | 13.6 | 13.75 | -1.08% | 158,570 | 220,529,330 |
| 2025-03-17 | 14 | 14.22 | 13.71 | 13.9 | -0.36% | 162,277 | 226,260,415 |
| 2025-03-14 | 13.91 | 14.19 | 13.38 | 13.95 | -0.36% | 201,134 | 277,378,677 |
| 2025-03-13 | 14.66 | 14.79 | 13.7 | 14 | -3.31% | 235,461 | 332,631,477 |
| 2025-03-12 | 14.35 | 14.68 | 14.15 | 14.48 | +2.04% | 238,448 | 344,853,771 |
| 2025-03-11 | 13.89 | 14.38 | 13.8 | 14.19 | +0.64% | 194,536 | 273,957,782 |
| 2025-03-10 | 14.65 | 14.76 | 13.88 | 14.1 | -2.42% | 214,258 | 302,444,608 |
| 2025-03-07 | 14.73 | 15.37 | 14.28 | 14.45 | -2.76% | 427,263 | 635,782,729 |
| 2025-03-06 | 13.98 | 14.98 | 13.9 | 14.86 | +9.59% | 422,578 | 613,113,436 |
| 2025-03-05 | 13.25 | 13.59 | 13 | 13.56 | +2.34% | 164,938 | 219,862,178 |
| 2025-03-04 | 12.9 | 13.49 | 12.85 | 13.25 | +1.61% | 145,670 | 193,368,713 |
| 2025-03-03 | 12.77 | 13.58 | 12.68 | 13.04 | +2.52% | 238,152 | 313,362,740 |
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：