股票概览
12.68
+1.6%
+0.2
12.48
开盘价
12.77
最高价
12.35
最低价
50,715
成交量
数据更新至: 2025-03-25
技术指标
12.65
MA5 (5日均线)
12.36
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 | 12.48 | 12.77 | 12.35 | 12.68 | +1.6% | 50,715 | 63,689,478 |
| 2025-03-24 | 12.53 | 13.11 | 12.23 | 12.48 | -0.32% | 113,574 | 143,966,355 |
| 2025-03-21 | 12.79 | 13 | 12.44 | 12.52 | -3.47% | 106,918 | 134,992,672 |
| 2025-03-20 | 12.6 | 13.08 | 12.45 | 12.97 | +2.77% | 115,956 | 147,782,907 |
| 2025-03-19 | 12.89 | 12.99 | 12.55 | 12.62 | -3.3% | 123,078 | 156,952,605 |
| 2025-03-18 | 12.08 | 13.28 | 12.06 | 13.05 | +8.66% | 231,756 | 296,454,097 |
| 2025-03-17 | 11.89 | 12.01 | 11.75 | 12.01 | +1.44% | 66,292 | 78,837,280 |
| 2025-03-14 | 11.68 | 11.88 | 11.48 | 11.84 | +1.63% | 56,454 | 66,126,971 |
| 2025-03-13 | 11.81 | 12 | 11.49 | 11.65 | -1.44% | 60,987 | 71,271,666 |
| 2025-03-12 | 11.95 | 12.15 | 11.81 | 11.82 | -0.25% | 62,678 | 74,799,619 |
| 2025-03-11 | 11.76 | 11.89 | 11.63 | 11.85 | +0.08% | 48,756 | 57,498,871 |
| 2025-03-10 | 11.72 | 11.93 | 11.66 | 11.84 | +1.54% | 53,255 | 62,816,260 |
| 2025-03-07 | 12.09 | 12.1 | 11.59 | 11.66 | -3.56% | 101,898 | 120,045,376 |
| 2025-03-06 | 12.08 | 12.25 | 11.96 | 12.09 | +0.42% | 83,181 | 100,920,745 |
| 2025-03-05 | 12.15 | 12.21 | 11.87 | 12.04 | -1.23% | 72,233 | 86,404,857 |
| 2025-03-04 | 12.24 | 12.44 | 11.98 | 12.19 | -2.4% | 101,627 | 123,228,469 |
| 2025-03-03 | 12.55 | 12.99 | 12.36 | 12.49 | +1.63% | 145,251 | 184,930,013 |
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：