股票概览
12.27
-2.62%
-0.33
12.88
开盘价
13.5
最高价
11.91
最低价
64,889
成交量
数据更新至: 2025-03-25
技术指标
12.84
MA5 (5日均线)
12.81
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 | 12.88 | 13.5 | 11.91 | 12.27 | -2.62% | 64,889 | 82,015,583 |
| 2025-03-24 | 13.73 | 13.75 | 12.27 | 12.6 | -7.56% | 102,751 | 134,065,917 |
| 2025-03-21 | 12.86 | 13.66 | 12.53 | 13.63 | +5.99% | 67,607 | 89,256,091 |
| 2025-03-20 | 12.82 | 12.97 | 12.72 | 12.86 | +0.08% | 16,556 | 21,268,509 |
| 2025-03-19 | 12.93 | 13.29 | 12.8 | 12.85 | -0.54% | 21,381 | 27,732,417 |
| 2025-03-18 | 12.83 | 13.2 | 12.77 | 12.92 | +1.17% | 22,438 | 29,046,068 |
| 2025-03-17 | 12.88 | 12.88 | 12.68 | 12.77 | -0.23% | 11,551 | 14,720,532 |
| 2025-03-14 | 12.67 | 12.8 | 12.5 | 12.8 | +1.03% | 13,084 | 16,626,835 |
| 2025-03-13 | 12.68 | 12.75 | 12.37 | 12.67 | -0.24% | 14,603 | 18,310,739 |
| 2025-03-12 | 12.58 | 12.8 | 12.58 | 12.7 | +0.63% | 10,460 | 13,287,468 |
| 2025-03-11 | 12.52 | 12.67 | 12.4 | 12.62 | 0% | 7,527 | 9,452,368 |
| 2025-03-10 | 12.6 | 12.75 | 12.51 | 12.62 | 0% | 9,921 | 12,513,793 |
| 2025-03-07 | 12.72 | 12.75 | 12.57 | 12.62 | -0.79% | 7,729 | 9,782,368 |
| 2025-03-06 | 12.68 | 12.81 | 12.5 | 12.72 | 0% | 13,009 | 16,494,547 |
| 2025-03-05 | 12.79 | 12.79 | 12.46 | 12.72 | -0.47% | 12,382 | 15,582,503 |
| 2025-03-04 | 12.42 | 12.83 | 12.42 | 12.78 | +1.75% | 17,330 | 22,036,832 |
| 2025-03-03 | 12.69 | 12.75 | 12.23 | 12.56 | +1.95% | 18,191 | 22,898,238 |
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：