股票概览
12.81
+2.56%
+0.32
12.5
开盘价
12.9
最高价
12.23
最低价
49,806
成交量
数据更新至: 2025-03-25
技术指标
13.19
MA5 (5日均线)
13.43
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 | 12.5 | 12.9 | 12.23 | 12.81 | +2.56% | 49,806 | 62,711,022 |
| 2025-03-24 | 13.3 | 13.3 | 12.24 | 12.49 | -6.09% | 79,137 | 100,357,302 |
| 2025-03-21 | 13.69 | 13.82 | 13.26 | 13.3 | -3.34% | 62,639 | 84,428,590 |
| 2025-03-20 | 13.56 | 14.17 | 13.49 | 13.76 | +1.33% | 94,756 | 131,808,189 |
| 2025-03-19 | 13.95 | 13.99 | 13.52 | 13.58 | -2.65% | 51,226 | 69,975,918 |
| 2025-03-18 | 13.69 | 14.19 | 13.69 | 13.95 | +2.27% | 90,224 | 125,882,271 |
| 2025-03-17 | 13.54 | 13.99 | 13.48 | 13.64 | +1.11% | 60,179 | 82,172,348 |
| 2025-03-14 | 13.37 | 13.5 | 12.93 | 13.49 | +1.2% | 61,748 | 81,677,619 |
| 2025-03-13 | 13.78 | 13.9 | 13.22 | 13.33 | -4.1% | 75,421 | 101,432,812 |
| 2025-03-12 | 13.41 | 13.95 | 13.41 | 13.9 | +3.19% | 86,666 | 119,306,055 |
| 2025-03-11 | 13.39 | 13.56 | 13.11 | 13.47 | -0.52% | 35,386 | 47,311,224 |
| 2025-03-10 | 13.77 | 13.88 | 13.36 | 13.54 | +0.15% | 33,799 | 45,922,021 |
| 2025-03-07 | 13.78 | 13.84 | 13.46 | 13.52 | -2.24% | 42,110 | 57,368,906 |
| 2025-03-06 | 13.8 | 14.02 | 13.58 | 13.83 | +1.47% | 53,086 | 73,431,709 |
| 2025-03-05 | 13.67 | 13.73 | 13.43 | 13.63 | -0.44% | 26,907 | 36,422,873 |
| 2025-03-04 | 13.4 | 13.69 | 13.3 | 13.69 | +1.63% | 37,597 | 50,784,191 |
| 2025-03-03 | 13.26 | 13.88 | 13.26 | 13.47 | +1.74% | 49,010 | 66,695,182 |
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：