股票概览
12.29
+1.24%
+0.15
12.13
开盘价
12.32
最高价
11.92
最低价
22,887
成交量
数据更新至: 2025-03-25
技术指标
12.42
MA5 (5日均线)
12.47
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 | 12.13 | 12.32 | 11.92 | 12.29 | +1.24% | 22,887 | 27,704,253 |
| 2025-03-24 | 12.71 | 12.71 | 11.88 | 12.14 | -3.8% | 41,942 | 51,483,747 |
| 2025-03-21 | 12.45 | 13.1 | 12.42 | 12.62 | +0.96% | 65,713 | 84,057,330 |
| 2025-03-20 | 12.53 | 12.56 | 12.41 | 12.5 | -0.48% | 27,137 | 33,832,658 |
| 2025-03-19 | 12.7 | 12.7 | 12.5 | 12.56 | -0.79% | 25,948 | 32,602,932 |
| 2025-03-18 | 12.74 | 12.75 | 12.51 | 12.66 | +0.16% | 33,925 | 42,803,241 |
| 2025-03-17 | 12.39 | 12.9 | 12.27 | 12.64 | +2.27% | 69,650 | 88,150,042 |
| 2025-03-14 | 12.3 | 12.49 | 12.01 | 12.36 | +0.08% | 55,921 | 68,455,265 |
| 2025-03-13 | 12.54 | 12.56 | 12.2 | 12.35 | -2.14% | 75,693 | 93,369,654 |
| 2025-03-12 | 13.5 | 13.5 | 12.48 | 12.62 | -1.25% | 133,926 | 170,719,465 |
| 2025-03-11 | 13.85 | 13.85 | 12.22 | 12.78 | -5.89% | 147,327 | 188,175,659 |
| 2025-03-10 | 13.41 | 13.69 | 13.16 | 13.58 | +1.27% | 93,504 | 125,459,174 |
| 2025-03-07 | 13.37 | 13.87 | 13.25 | 13.41 | 0% | 122,125 | 165,190,084 |
| 2025-03-06 | 13.52 | 14.24 | 13.25 | 13.41 | -3.11% | 184,269 | 250,693,018 |
| 2025-03-05 | 13.03 | 14.25 | 13.03 | 13.84 | +6.63% | 231,821 | 318,062,164 |
| 2025-03-04 | 12.04 | 12.98 | 12.04 | 12.98 | +10% | 162,820 | 204,851,896 |
| 2025-03-03 | 11.53 | 12.11 | 11.41 | 11.8 | +2.7% | 118,808 | 140,399,913 |
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：