股票概览
12.25
-0.41%
-0.05
12.26
开盘价
12.31
最高价
12
最低价
22,480
成交量
数据更新至: 2025-03-25
技术指标
12.74
MA5 (5日均线)
12.96
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 | 12.26 | 12.31 | 12 | 12.25 | -0.41% | 22,480 | 27,299,083 |
| 2025-03-24 | 12.5 | 12.68 | 11.95 | 12.3 | -1.52% | 51,090 | 62,646,145 |
| 2025-03-21 | 13.08 | 13.13 | 12.48 | 12.49 | -5.45% | 71,388 | 90,944,092 |
| 2025-03-20 | 13.46 | 13.59 | 13.18 | 13.21 | -1.86% | 60,976 | 81,269,498 |
| 2025-03-19 | 13 | 13.46 | 12.85 | 13.46 | +3.14% | 82,078 | 108,302,947 |
| 2025-03-18 | 13.13 | 13.15 | 12.88 | 13.05 | -0.31% | 51,149 | 66,471,038 |
| 2025-03-17 | 13.23 | 13.6 | 13.08 | 13.09 | -0.91% | 67,534 | 89,813,521 |
| 2025-03-14 | 13.48 | 13.74 | 13.05 | 13.21 | -2% | 92,188 | 121,744,441 |
| 2025-03-13 | 13 | 14.06 | 12.97 | 13.48 | +3.53% | 144,191 | 194,785,525 |
| 2025-03-12 | 12.86 | 13.5 | 12.86 | 13.02 | +1.17% | 78,694 | 103,097,806 |
| 2025-03-11 | 12.65 | 12.95 | 12.52 | 12.87 | +0.78% | 57,648 | 73,625,254 |
| 2025-03-10 | 12.58 | 12.78 | 12.51 | 12.77 | +1.51% | 46,585 | 59,147,139 |
| 2025-03-07 | 12.76 | 12.91 | 12.58 | 12.58 | -1.72% | 55,561 | 70,864,487 |
| 2025-03-06 | 12.85 | 12.88 | 12.6 | 12.8 | 0% | 67,007 | 85,611,887 |
| 2025-03-05 | 13.18 | 13.18 | 12.63 | 12.8 | -2.96% | 78,674 | 101,013,253 |
| 2025-03-04 | 12.69 | 13.58 | 12.69 | 13.19 | +1.38% | 121,153 | 159,289,304 |
| 2025-03-03 | 12.84 | 13.64 | 12.7 | 13.01 | +1.88% | 153,503 | 201,543,123 |
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：