股票概览
13.04
+1.09%
+0.14
12.8
开盘价
13.16
最高价
12.8
最低价
45,363
成交量
数据更新至: 2025-03-25
技术指标
13.27
MA5 (5日均线)
13.23
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 | 12.8 | 13.16 | 12.8 | 13.04 | +1.09% | 45,363 | 59,099,747 |
| 2025-03-24 | 13.35 | 13.4 | 12.59 | 12.9 | -3.87% | 95,110 | 123,013,480 |
| 2025-03-21 | 13.64 | 13.7 | 13.36 | 13.42 | -1.54% | 108,887 | 146,921,251 |
| 2025-03-20 | 13.35 | 13.8 | 13.31 | 13.63 | +2.1% | 105,553 | 143,885,664 |
| 2025-03-19 | 13.32 | 13.37 | 13.21 | 13.35 | +0.23% | 50,342 | 67,001,658 |
| 2025-03-18 | 13.39 | 13.44 | 13.2 | 13.32 | -0.08% | 67,938 | 90,431,606 |
| 2025-03-17 | 13.35 | 13.57 | 13.27 | 13.33 | +1.6% | 115,003 | 153,715,284 |
| 2025-03-14 | 13.04 | 13.16 | 12.86 | 13.12 | +0.92% | 49,134 | 64,078,679 |
| 2025-03-13 | 13.19 | 13.2 | 12.85 | 13 | -1.22% | 50,750 | 65,800,417 |
| 2025-03-12 | 13.14 | 13.28 | 13.14 | 13.16 | +0.08% | 46,088 | 60,811,793 |
| 2025-03-11 | 13 | 13.15 | 12.92 | 13.15 | +0.46% | 43,702 | 57,009,833 |
| 2025-03-10 | 13.16 | 13.18 | 13.01 | 13.09 | -0.08% | 44,677 | 58,404,338 |
| 2025-03-07 | 12.8 | 13.32 | 12.78 | 13.1 | +1.87% | 106,174 | 139,053,272 |
| 2025-03-06 | 12.89 | 12.97 | 12.8 | 12.86 | -0.23% | 55,379 | 71,218,645 |
| 2025-03-05 | 12.84 | 12.95 | 12.75 | 12.89 | +0.16% | 37,463 | 48,125,567 |
| 2025-03-04 | 12.5 | 12.89 | 12.48 | 12.87 | +2.47% | 50,589 | 64,769,389 |
| 2025-03-03 | 12.54 | 12.75 | 12.51 | 12.56 | +0.16% | 41,702 | 52,793,829 |
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：