股票概览
12.7
+3.93%
+0.48
12.05
开盘价
13.1
最高价
11.86
最低价
408,472
成交量
数据更新至: 2025-03-25
技术指标
12.90
MA5 (5日均线)
13.28
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 | 12.05 | 13.1 | 11.86 | 12.7 | +3.93% | 408,472 | 510,095,827 |
| 2025-03-24 | 13.16 | 13.17 | 11.96 | 12.22 | -8.05% | 551,836 | 683,416,130 |
| 2025-03-21 | 12.97 | 13.46 | 12.83 | 13.29 | +1.37% | 464,562 | 614,088,347 |
| 2025-03-20 | 13.1 | 13.42 | 13.05 | 13.11 | -0.61% | 336,491 | 445,283,093 |
| 2025-03-19 | 13.25 | 13.47 | 13.13 | 13.19 | -1.12% | 311,399 | 411,994,310 |
| 2025-03-18 | 13.6 | 13.6 | 13.22 | 13.34 | -1.91% | 427,882 | 572,113,353 |
| 2025-03-17 | 13.97 | 13.99 | 13.52 | 13.6 | -1.45% | 416,374 | 568,935,668 |
| 2025-03-14 | 13.62 | 13.85 | 13.24 | 13.8 | +1.4% | 637,444 | 867,307,943 |
| 2025-03-13 | 13.93 | 14.09 | 13.43 | 13.61 | -2.51% | 598,201 | 819,287,099 |
| 2025-03-12 | 14.17 | 14.3 | 13.9 | 13.96 | -2.45% | 991,563 | 1,390,791,180 |
| 2025-03-11 | 13.45 | 15.03 | 13.4 | 14.31 | +3.25% | 1,778,701 | 2,508,365,878 |
| 2025-03-10 | 13.18 | 13.86 | 12.81 | 13.86 | +10% | 1,001,001 | 1,345,957,252 |
| 2025-03-07 | 12.91 | 12.96 | 12.51 | 12.6 | -3.74% | 773,634 | 981,832,576 |
| 2025-03-06 | 13.05 | 13.51 | 12.96 | 13.09 | -0.3% | 1,108,375 | 1,456,279,053 |
| 2025-03-05 | 13.5 | 14.25 | 13.03 | 13.13 | -3.03% | 1,806,159 | 2,445,120,153 |
| 2025-03-04 | 12.57 | 13.54 | 12.44 | 13.54 | +9.99% | 1,617,061 | 2,109,641,122 |
| 2025-03-03 | 11.2 | 12.31 | 10.89 | 12.31 | +10.01% | 666,626 | 794,309,181 |
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：