股票概览
12.43
+0.81%
+0.1
12.3
开盘价
12.56
最高价
12.22
最低价
81,722
成交量
数据更新至: 2025-03-25
技术指标
12.72
MA5 (5日均线)
12.84
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 | 12.3 | 12.56 | 12.22 | 12.43 | +0.81% | 81,722 | 101,768,868 |
| 2025-03-24 | 12.86 | 12.86 | 12.06 | 12.33 | -3.97% | 191,252 | 235,761,274 |
| 2025-03-21 | 13.03 | 13.05 | 12.77 | 12.84 | -1.38% | 153,331 | 197,899,969 |
| 2025-03-20 | 12.88 | 13.17 | 12.72 | 13.02 | +0.39% | 208,249 | 270,541,901 |
| 2025-03-19 | 12.82 | 13.25 | 12.7 | 12.97 | +1.17% | 228,012 | 296,543,127 |
| 2025-03-18 | 12.9 | 12.94 | 12.77 | 12.82 | -0.47% | 96,657 | 123,933,663 |
| 2025-03-17 | 13 | 13.1 | 12.87 | 12.88 | -0.92% | 135,599 | 175,851,523 |
| 2025-03-14 | 13.15 | 13.19 | 12.89 | 13 | -0.84% | 206,095 | 267,655,424 |
| 2025-03-13 | 12.9 | 13.11 | 12.75 | 13.11 | +0.92% | 233,717 | 302,169,038 |
| 2025-03-12 | 13.11 | 13.28 | 12.98 | 12.99 | -1.37% | 237,964 | 311,415,656 |
| 2025-03-11 | 12.65 | 13.36 | 12.6 | 13.17 | +1.54% | 325,204 | 424,736,307 |
| 2025-03-10 | 12.88 | 13.12 | 12.75 | 12.97 | +1.33% | 291,250 | 377,478,734 |
| 2025-03-07 | 12.7 | 12.99 | 12.57 | 12.8 | +0.79% | 285,121 | 365,313,432 |
| 2025-03-06 | 12.52 | 12.71 | 12.41 | 12.7 | +1.2% | 190,469 | 239,319,410 |
| 2025-03-05 | 12.46 | 12.68 | 12.4 | 12.55 | -1.03% | 224,018 | 280,670,462 |
| 2025-03-04 | 12.14 | 12.82 | 12.14 | 12.68 | +4.71% | 345,055 | 433,166,940 |
| 2025-03-03 | 12 | 12.23 | 11.91 | 12.11 | +0.92% | 110,291 | 133,820,492 |
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：