股票概览
12.16
-0.65%
-0.08
12.24
开盘价
12.3
最高价
11.99
最低价
183,081
成交量
数据更新至: 2025-03-25
技术指标
12.94
MA5 (5日均线)
13.54
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 | 12.24 | 12.3 | 11.99 | 12.16 | -0.65% | 183,081 | 221,716,294 |
| 2025-03-24 | 12.51 | 12.57 | 11.83 | 12.24 | -1.37% | 516,560 | 627,774,309 |
| 2025-03-21 | 13.25 | 13.45 | 12.36 | 12.41 | -7.8% | 800,644 | 1,013,206,725 |
| 2025-03-20 | 14.31 | 14.31 | 13.2 | 13.46 | -6.59% | 847,429 | 1,172,293,543 |
| 2025-03-19 | 14.95 | 14.95 | 14.31 | 14.41 | -4.51% | 736,234 | 1,069,412,387 |
| 2025-03-18 | 14.7 | 15.3 | 14.6 | 15.09 | +2.86% | 1,052,811 | 1,573,080,551 |
| 2025-03-17 | 14.59 | 15 | 14.13 | 14.67 | +4.79% | 1,247,809 | 1,815,743,118 |
| 2025-03-14 | 13.36 | 14.05 | 13.36 | 14 | +5.34% | 845,224 | 1,171,540,794 |
| 2025-03-13 | 13.63 | 13.64 | 13.01 | 13.29 | -2.64% | 542,253 | 717,335,595 |
| 2025-03-12 | 13.28 | 14.14 | 13.16 | 13.65 | +3.72% | 770,193 | 1,051,366,351 |
| 2025-03-11 | 13 | 13.22 | 12.89 | 13.16 | -0.15% | 224,945 | 294,810,687 |
| 2025-03-10 | 13.14 | 13.32 | 13.06 | 13.18 | +0.3% | 251,990 | 331,424,764 |
| 2025-03-07 | 13.38 | 13.4 | 13 | 13.14 | -1.94% | 372,504 | 492,904,859 |
| 2025-03-06 | 13.4 | 13.5 | 13.25 | 13.4 | +0.07% | 485,569 | 649,535,133 |
| 2025-03-05 | 13.03 | 13.48 | 12.95 | 13.39 | +2.84% | 537,961 | 715,986,004 |
| 2025-03-04 | 12.99 | 13.21 | 12.86 | 13.02 | -1.21% | 307,431 | 400,441,329 |
| 2025-03-03 | 13.03 | 13.55 | 12.8 | 13.18 | +2.25% | 593,703 | 788,158,035 |
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：