股票概览
12.7
-5.29%
-0.71
13
开盘价
13.44
最高价
12.28
最低价
89,941
成交量
数据更新至: 2025-03-25
技术指标
12.79
MA5 (5日均线)
12.44
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 | 13 | 13.44 | 12.28 | 12.7 | -5.29% | 89,941 | 116,339,059 |
| 2025-03-24 | 12.91 | 13.78 | 12.75 | 13.41 | +2.37% | 151,231 | 201,020,256 |
| 2025-03-21 | 12.36 | 13.36 | 12.17 | 13.1 | +5.14% | 156,874 | 201,320,894 |
| 2025-03-20 | 12.26 | 12.65 | 12.2 | 12.46 | +1.63% | 89,918 | 111,869,620 |
| 2025-03-19 | 12.06 | 12.53 | 11.91 | 12.26 | +1.32% | 81,775 | 99,719,835 |
| 2025-03-18 | 12.11 | 12.14 | 11.89 | 12.1 | -0.41% | 43,811 | 52,517,289 |
| 2025-03-17 | 12.1 | 12.37 | 12.02 | 12.15 | +0.33% | 61,243 | 74,681,153 |
| 2025-03-14 | 11.9 | 12.26 | 11.86 | 12.11 | +1.17% | 67,411 | 81,170,208 |
| 2025-03-13 | 12.08 | 12.2 | 11.7 | 11.97 | -1.07% | 59,888 | 71,488,696 |
| 2025-03-12 | 11.9 | 12.25 | 11.79 | 12.1 | +2.28% | 72,255 | 87,143,289 |
| 2025-03-11 | 11.66 | 11.84 | 11.52 | 11.83 | 0% | 44,118 | 51,507,058 |
| 2025-03-10 | 11.8 | 11.87 | 11.68 | 11.83 | -0.5% | 38,657 | 45,436,804 |
| 2025-03-07 | 12.05 | 12.19 | 11.78 | 11.89 | -1.65% | 61,149 | 73,208,168 |
| 2025-03-06 | 12.12 | 12.34 | 12.03 | 12.09 | -2.11% | 102,216 | 124,035,643 |
| 2025-03-05 | 11.9 | 12.49 | 11.81 | 12.35 | +3.69% | 108,906 | 132,702,511 |
| 2025-03-04 | 11.8 | 12.07 | 11.75 | 11.91 | -2.14% | 72,437 | 86,006,915 |
| 2025-03-03 | 12 | 12.27 | 11.79 | 12.17 | +1.42% | 121,273 | 145,928,963 |
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：