股票概览
12.9
-0.23%
-0.03
12.94
开盘价
13.49
最高价
12.7
最低价
65,495
成交量
数据更新至: 2025-03-25
技术指标
13.43
MA5 (5日均线)
13.66
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 | 12.94 | 13.49 | 12.7 | 12.9 | -0.23% | 65,495 | 86,045,319 |
| 2025-03-24 | 12.98 | 13.37 | 12.53 | 12.93 | -1.67% | 111,519 | 143,670,920 |
| 2025-03-21 | 14.2 | 14.2 | 13.07 | 13.15 | -7.78% | 183,756 | 246,163,974 |
| 2025-03-20 | 13.78 | 14.79 | 13.32 | 14.26 | +2.52% | 215,126 | 303,273,822 |
| 2025-03-19 | 14 | 14.28 | 13.68 | 13.91 | -1.63% | 121,430 | 169,295,522 |
| 2025-03-18 | 13.55 | 14.22 | 13.41 | 14.14 | +4.05% | 179,544 | 250,262,509 |
| 2025-03-17 | 13.6 | 13.89 | 13.19 | 13.59 | 0% | 133,574 | 181,686,766 |
| 2025-03-14 | 13.55 | 13.87 | 13.06 | 13.59 | +0.89% | 192,619 | 258,660,012 |
| 2025-03-13 | 14.48 | 15.03 | 13.21 | 13.47 | -7.87% | 251,342 | 353,792,922 |
| 2025-03-12 | 13.88 | 15.18 | 13.88 | 14.62 | +5.94% | 242,540 | 360,115,417 |
| 2025-03-11 | 13.76 | 14.15 | 13.61 | 13.8 | -1.43% | 79,397 | 109,511,367 |
| 2025-03-10 | 13.94 | 14.39 | 13.42 | 14 | +0.72% | 162,401 | 225,087,041 |
| 2025-03-07 | 13 | 14.15 | 12.88 | 13.9 | +6.43% | 152,874 | 209,391,476 |
| 2025-03-06 | 12.79 | 13.45 | 12.65 | 13.06 | +2.43% | 119,742 | 157,703,302 |
| 2025-03-05 | 11.88 | 12.81 | 11.76 | 12.75 | +6.78% | 122,822 | 153,165,484 |
| 2025-03-04 | 11.64 | 12.22 | 11.5 | 11.94 | +3.29% | 122,081 | 146,554,733 |
| 2025-03-03 | 11.52 | 11.76 | 11.16 | 11.56 | +0.35% | 123,999 | 142,551,321 |
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：