股票概览
12.85
-4.1%
-0.55
13.1
开盘价
13.24
最高价
12.49
最低价
201,383
成交量
数据更新至: 2025-03-25
技术指标
12.75
MA5 (5日均线)
12.32
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 | 13.1 | 13.24 | 12.49 | 12.85 | -4.1% | 201,383 | 257,900,910 |
| 2025-03-24 | 12.7 | 13.74 | 12.63 | 13.4 | +7.29% | 360,977 | 474,668,531 |
| 2025-03-21 | 12.29 | 12.87 | 12.28 | 12.49 | -0.4% | 147,860 | 184,174,867 |
| 2025-03-20 | 12.51 | 12.99 | 12.42 | 12.54 | +0.4% | 215,888 | 272,946,957 |
| 2025-03-19 | 12.3 | 12.77 | 12.16 | 12.49 | +1.3% | 208,810 | 260,357,671 |
| 2025-03-18 | 12.41 | 12.78 | 12.18 | 12.33 | -0.8% | 196,824 | 243,114,201 |
| 2025-03-17 | 12.4 | 12.92 | 12.4 | 12.43 | +0.89% | 410,034 | 516,818,486 |
| 2025-03-14 | 11.3 | 12.32 | 11.3 | 12.32 | +10% | 251,801 | 301,285,845 |
| 2025-03-13 | 11.15 | 11.25 | 11.05 | 11.2 | +0.36% | 69,548 | 77,585,293 |
| 2025-03-12 | 11.29 | 11.42 | 11.14 | 11.16 | -1.41% | 76,497 | 85,808,415 |
| 2025-03-11 | 10.95 | 11.32 | 10.86 | 11.32 | +2.54% | 85,529 | 95,202,803 |
| 2025-03-10 | 10.95 | 11.05 | 10.92 | 11.04 | +0.55% | 46,804 | 51,395,566 |
| 2025-03-07 | 11.04 | 11.14 | 10.9 | 10.98 | -0.54% | 62,953 | 69,091,542 |
| 2025-03-06 | 10.92 | 11.08 | 10.84 | 11.04 | +1.28% | 89,080 | 97,919,223 |
| 2025-03-05 | 11.29 | 11.36 | 10.78 | 10.9 | -3.28% | 117,681 | 128,464,833 |
| 2025-03-04 | 11.25 | 11.31 | 11.11 | 11.27 | -0.44% | 69,121 | 77,475,497 |
| 2025-03-03 | 11.41 | 11.56 | 11.23 | 11.32 | -1.14% | 124,313 | 141,247,211 |
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：