股票概览
12.6
+1.61%
+0.2
12.43
开盘价
12.67
最高价
12.32
最低价
157,904
成交量
数据更新至: 2025-03-25
技术指标
12.52
MA5 (5日均线)
12.56
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 | 12.43 | 12.67 | 12.32 | 12.6 | +1.61% | 157,904 | 197,813,421 |
| 2025-03-24 | 12.51 | 12.62 | 12.3 | 12.4 | -0.88% | 147,868 | 183,774,122 |
| 2025-03-21 | 12.48 | 12.56 | 12.3 | 12.51 | +0.16% | 211,751 | 263,375,960 |
| 2025-03-20 | 12.58 | 12.8 | 12.45 | 12.49 | -0.72% | 231,454 | 291,801,195 |
| 2025-03-19 | 12.6 | 12.65 | 12.47 | 12.58 | -0.55% | 133,870 | 168,319,839 |
| 2025-03-18 | 12.79 | 12.79 | 12.6 | 12.65 | -0.86% | 143,111 | 180,882,497 |
| 2025-03-17 | 12.69 | 12.8 | 12.58 | 12.76 | +0.63% | 212,815 | 270,264,615 |
| 2025-03-14 | 12.62 | 12.75 | 12.56 | 12.68 | -0.63% | 282,255 | 357,660,519 |
| 2025-03-13 | 12.2 | 12.87 | 12.2 | 12.76 | +4.59% | 538,054 | 680,106,891 |
| 2025-03-12 | 12.24 | 12.36 | 12.15 | 12.2 | 0% | 144,752 | 177,346,297 |
| 2025-03-11 | 12.1 | 12.2 | 12.06 | 12.2 | +0.08% | 95,144 | 115,397,048 |
| 2025-03-10 | 12.07 | 12.29 | 12.03 | 12.19 | +1.16% | 152,516 | 185,786,068 |
| 2025-03-07 | 11.96 | 12.14 | 11.91 | 12.05 | +0.58% | 135,302 | 163,261,810 |
| 2025-03-06 | 11.85 | 11.99 | 11.76 | 11.98 | +1.18% | 132,794 | 158,190,373 |
| 2025-03-05 | 12.05 | 12.05 | 11.81 | 11.84 | -1.74% | 143,817 | 171,017,157 |
| 2025-03-04 | 12.09 | 12.17 | 12 | 12.05 | -0.74% | 96,273 | 115,885,861 |
| 2025-03-03 | 12.06 | 12.23 | 12.05 | 12.14 | +0.75% | 121,099 | 147,283,654 |
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：