股票概览
12.81
+0.39%
+0.05
12.74
开盘价
12.93
最高价
12.65
最低价
68,814
成交量
数据更新至: 2025-03-25
技术指标
13.05
MA5 (5日均线)
13.27
MA10 (10日均线)
13.59
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 | 12.74 | 12.93 | 12.65 | 12.81 | +0.39% | 68,814 | 88,073,461 |
| 2025-03-24 | 13.02 | 13.06 | 12.51 | 12.76 | -2.07% | 150,328 | 191,458,991 |
| 2025-03-21 | 13.2 | 13.35 | 12.99 | 13.03 | -1.88% | 127,300 | 167,110,355 |
| 2025-03-20 | 13.32 | 13.45 | 13.26 | 13.28 | -0.6% | 96,027 | 128,120,117 |
| 2025-03-19 | 13.52 | 13.52 | 13.26 | 13.36 | -1.18% | 131,014 | 175,070,923 |
| 2025-03-18 | 13.49 | 13.62 | 13.39 | 13.52 | +0.45% | 119,754 | 161,488,325 |
| 2025-03-17 | 13.53 | 13.65 | 13.44 | 13.46 | -0.44% | 119,374 | 161,402,940 |
| 2025-03-14 | 13.24 | 13.58 | 13.13 | 13.52 | +1.65% | 164,851 | 221,127,424 |
| 2025-03-13 | 13.68 | 13.74 | 13.18 | 13.3 | -2.92% | 219,082 | 292,653,157 |
| 2025-03-12 | 13.8 | 13.86 | 13.69 | 13.7 | -0.65% | 149,499 | 205,831,358 |
| 2025-03-11 | 13.74 | 13.8 | 13.56 | 13.79 | -0.93% | 165,403 | 226,037,854 |
| 2025-03-10 | 13.76 | 14.07 | 13.74 | 13.92 | +1.75% | 250,682 | 348,600,322 |
| 2025-03-07 | 13.69 | 13.83 | 13.45 | 13.68 | -0.65% | 208,660 | 283,956,151 |
| 2025-03-06 | 13.8 | 13.88 | 13.67 | 13.77 | -0.07% | 230,188 | 317,379,094 |
| 2025-03-05 | 13.9 | 13.9 | 13.54 | 13.78 | -1.01% | 209,707 | 287,286,560 |
| 2025-03-04 | 13.68 | 14.06 | 13.52 | 13.92 | +0.8% | 217,396 | 300,527,560 |
| 2025-03-03 | 13.64 | 14.07 | 13.64 | 13.81 | +1.32% | 291,486 | 404,960,125 |
| 2025-02-28 | 14.25 | 14.25 | 13.57 | 13.63 | -5.28% | 299,574 | 416,106,524 |
| 2025-02-27 | 14.25 | 14.47 | 13.95 | 14.39 | +0.42% | 400,907 | 569,620,806 |
| 2025-02-26 | 13.7 | 14.35 | 13.7 | 14.33 | +4.14% | 470,975 | 662,360,194 |
| 2025-02-25 | 13.58 | 13.94 | 13.46 | 13.76 | +0.73% | 359,692 | 495,769,195 |
| 2025-02-24 | 13.73 | 13.79 | 13.52 | 13.66 | -1.66% | 354,883 | 483,759,285 |
| 2025-02-21 | 13.11 | 13.95 | 13.05 | 13.89 | +5.87% | 605,067 | 829,011,794 |
| 2025-02-20 | 13.16 | 13.16 | 12.91 | 13.12 | -0.3% | 188,222 | 245,455,351 |
| 2025-02-19 | 12.63 | 13.16 | 12.61 | 13.16 | +3.46% | 266,765 | 346,481,811 |
| 2025-02-18 | 12.82 | 13.1 | 12.63 | 12.72 | -0.78% | 252,794 | 326,660,736 |
| 2025-02-17 | 12.84 | 13.01 | 12.7 | 12.82 | +0.31% | 132,284 | 169,554,096 |
| 2025-02-14 | 12.73 | 12.92 | 12.69 | 12.78 | 0% | 107,600 | 137,836,534 |
| 2025-02-13 | 13 | 13.08 | 12.76 | 12.78 | -2.14% | 143,241 | 184,729,313 |
| 2025-02-12 | 12.93 | 13.09 | 12.87 | 13.06 | +0.93% | 166,021 | 215,644,189 |
| 2025-02-11 | 12.88 | 13.04 | 12.69 | 12.94 | +0.54% | 177,338 | 227,698,951 |
| 2025-02-10 | 12.99 | 13 | 12.76 | 12.87 | -0.69% | 166,850 | 214,554,230 |
| 2025-02-07 | 12.67 | 13.07 | 12.66 | 12.96 | +2.45% | 256,844 | 332,627,175 |
| 2025-02-06 | 12.18 | 12.68 | 12.12 | 12.65 | +3.43% | 171,097 | 213,597,962 |
| 2025-02-05 | 12.18 | 12.4 | 12.08 | 12.23 | +0.99% | 93,344 | 114,534,998 |
| 2025-01-27 | 12.42 | 12.53 | 12.11 | 12.11 | -2.5% | 89,452 | 109,814,703 |
| 2025-01-24 | 12.14 | 12.43 | 12.1 | 12.42 | +2.14% | 123,098 | 151,787,816 |
| 2025-01-23 | 12.45 | 12.55 | 12.16 | 12.16 | -1.46% | 130,848 | 161,986,777 |
| 2025-01-22 | 12.39 | 12.45 | 12.27 | 12.34 | -1.2% | 75,013 | 92,531,895 |
| 2025-01-21 | 12.58 | 12.63 | 12.33 | 12.49 | -0.4% | 77,671 | 96,514,512 |
| 2025-01-20 | 12.65 | 12.8 | 12.47 | 12.54 | +0.16% | 106,488 | 133,960,427 |
| 2025-01-17 | 12.42 | 12.62 | 12.33 | 12.52 | +0.24% | 88,478 | 110,463,503 |
| 2025-01-16 | 12.42 | 12.77 | 12.37 | 12.49 | +0.24% | 141,834 | 178,229,241 |
| 2025-01-15 | 12.32 | 12.73 | 12.22 | 12.46 | +0.97% | 196,105 | 244,434,307 |
| 2025-01-14 | 11.73 | 12.35 | 11.67 | 12.34 | +5.2% | 155,366 | 187,862,379 |
| 2025-01-13 | 11.54 | 11.85 | 11.49 | 11.73 | +0.6% | 83,714 | 97,719,449 |
| 2025-01-10 | 12 | 12.11 | 11.65 | 11.66 | -3% | 88,511 | 105,197,329 |
| 2025-01-09 | 11.76 | 12.13 | 11.76 | 12.02 | +1.18% | 96,999 | 116,612,146 |
| 2025-01-08 | 11.97 | 11.97 | 11.53 | 11.88 | -0.59% | 110,694 | 130,278,775 |
| 2025-01-07 | 11.86 | 11.97 | 11.76 | 11.95 | +0.76% | 82,522 | 98,042,214 |
| 2025-01-06 | 11.7 | 11.98 | 11.57 | 11.86 | +1.37% | 102,385 | 120,839,625 |
| 2025-01-03 | 12.09 | 12.19 | 11.68 | 11.7 | -3.31% | 138,349 | 164,988,690 |
| 2025-01-02 | 12.44 | 12.56 | 11.95 | 12.1 | -2.81% | 142,151 | 174,677,363 |
| 2024-12-31 | 12.99 | 13.05 | 12.45 | 12.45 | -4.16% | 149,412 | 189,231,324 |
| 2024-12-30 | 13.02 | 13.14 | 12.81 | 12.99 | -0.38% | 94,751 | 123,042,302 |
| 2024-12-27 | 13 | 13.19 | 12.9 | 13.04 | +0.15% | 120,577 | 157,791,572 |
| 2024-12-26 | 13.04 | 13.14 | 12.98 | 13.02 | -0.15% | 111,834 | 145,944,984 |
| 2024-12-25 | 13.24 | 13.28 | 12.94 | 13.04 | -1.51% | 124,801 | 162,995,393 |
| 2024-12-24 | 12.89 | 13.34 | 12.89 | 13.24 | +2.72% | 162,684 | 215,019,664 |
| 2024-12-23 | 13.26 | 13.31 | 12.84 | 12.89 | -3.16% | 172,343 | 225,071,076 |
| 2024-12-20 | 13.26 | 13.43 | 13.17 | 13.31 | +0.6% | 135,693 | 180,527,084 |
| 2024-12-19 | 13.14 | 13.3 | 13 | 13.23 | -0.6% | 183,057 | 241,116,272 |
| 2024-12-18 | 13.39 | 13.49 | 13.24 | 13.31 | -0.3% | 146,548 | 195,809,004 |
| 2024-12-17 | 13.83 | 13.84 | 13.32 | 13.35 | -3.54% | 210,730 | 284,738,861 |
| 2024-12-16 | 14.45 | 14.59 | 13.76 | 13.84 | -3.82% | 314,314 | 442,019,690 |
| 2024-12-13 | 14.31 | 14.99 | 14.26 | 14.39 | -1.03% | 512,525 | 748,204,343 |
| 2024-12-12 | 13.84 | 14.71 | 13.66 | 14.54 | +5.13% | 539,532 | 770,523,041 |
| 2024-12-11 | 13.85 | 13.9 | 13.73 | 13.83 | 0% | 124,549 | 172,216,787 |
| 2024-12-10 | 14.18 | 14.18 | 13.8 | 13.83 | +0.58% | 228,291 | 319,960,409 |
| 2024-12-09 | 13.98 | 14.03 | 13.62 | 13.75 | -2.07% | 182,614 | 252,019,323 |
| 2024-12-06 | 14.05 | 14.12 | 13.69 | 14.04 | +0.07% | 194,681 | 271,342,183 |
| 2024-12-05 | 13.8 | 14.18 | 13.76 | 14.03 | +1.08% | 161,250 | 225,709,516 |
| 2024-12-04 | 14.17 | 14.18 | 13.78 | 13.88 | -2.32% | 184,868 | 257,773,525 |
| 2024-12-03 | 14.19 | 14.34 | 14.01 | 14.21 | +0.21% | 219,802 | 311,389,261 |
| 2024-12-02 | 13.88 | 14.22 | 13.62 | 14.18 | +0.85% | 260,050 | 365,103,998 |
| 2024-11-29 | 13.9 | 14.27 | 13.8 | 14.06 | +0.57% | 274,269 | 385,463,868 |
| 2024-11-28 | 13.83 | 14.4 | 13.81 | 13.98 | +0.43% | 308,931 | 436,661,476 |
| 2024-11-27 | 13.53 | 13.97 | 13.3 | 13.92 | +2.2% | 279,142 | 381,211,938 |
| 2024-11-26 | 13.69 | 14.02 | 13.59 | 13.62 | -0.87% | 201,752 | 278,191,273 |
| 2024-11-25 | 13.51 | 13.74 | 13.24 | 13.74 | +1.63% | 188,282 | 254,477,681 |
| 2024-11-22 | 14.1 | 14.21 | 13.51 | 13.52 | -4.45% | 223,080 | 309,306,338 |
| 2024-11-21 | 14.32 | 14.55 | 13.96 | 14.15 | -0.56% | 285,959 | 406,303,750 |
| 2024-11-20 | 14.09 | 14.36 | 13.94 | 14.23 | +0.85% | 255,601 | 362,214,186 |
| 2024-11-19 | 13.73 | 14.13 | 13.6 | 14.11 | +4.13% | 256,983 | 357,224,840 |
| 2024-11-18 | 13.98 | 14.19 | 13.43 | 13.55 | -4.98% | 297,467 | 409,380,564 |
| 2024-11-15 | 14.73 | 15.07 | 14.24 | 14.26 | -4.3% | 367,966 | 536,741,966 |
| 2024-11-14 | 15.5 | 16.1 | 14.82 | 14.9 | -2.3% | 551,306 | 853,208,339 |
| 2024-11-13 | 15.4 | 15.71 | 14.71 | 15.25 | -1.49% | 441,466 | 667,636,475 |
| 2024-11-12 | 15.71 | 16.26 | 15.28 | 15.48 | -1.34% | 860,762 | 1,359,119,683 |
| 2024-11-11 | 14.16 | 15.69 | 14.03 | 15.69 | +10.03% | 793,313 | 1,197,783,565 |
| 2024-11-08 | 14.37 | 14.74 | 14.03 | 14.26 | -1.79% | 537,431 | 771,679,622 |
| 2024-11-07 | 14.35 | 14.53 | 14.05 | 14.52 | -1.16% | 389,347 | 558,855,528 |
| 2024-11-06 | 14.34 | 15.15 | 14.24 | 14.69 | +4.04% | 667,186 | 985,644,191 |
| 2024-11-05 | 13.96 | 14.28 | 13.96 | 14.12 | +0.28% | 567,437 | 801,697,395 |
| 2024-11-04 | 13.2 | 14.37 | 13.2 | 14.08 | -4.02% | 658,721 | 918,783,659 |
| 2024-11-01 | 15.8 | 15.8 | 14.67 | 14.67 | -10% | 904,539 | 1,361,672,704 |
| 2024-10-31 | 15.82 | 16.57 | 15.05 | 16.3 | +7.73% | 1,238,033 | 1,977,365,627 |
| 2024-10-30 | 14.48 | 15.92 | 14.48 | 15.13 | +2.58% | 1,087,822 | 1,661,424,000 |
| 2024-10-29 | 15.43 | 16.12 | 14.52 | 14.75 | +0.68% | 1,497,760 | 2,285,305,733 |
| 2024-10-28 | 14.12 | 14.65 | 13.88 | 14.65 | +9.98% | 836,416 | 1,213,262,692 |
| 2024-10-25 | 12.05 | 13.32 | 12.03 | 13.32 | +9.99% | 961,055 | 1,256,697,632 |
| 2024-10-24 | 12.4 | 12.4 | 12.05 | 12.11 | -3.35% | 274,235 | 333,901,936 |
| 2024-10-23 | 12.28 | 12.99 | 12.12 | 12.53 | +0.4% | 599,942 | 753,539,206 |
| 2024-10-22 | 11.81 | 12.53 | 11.58 | 12.48 | +6.03% | 478,938 | 580,371,359 |
| 2024-10-21 | 11.62 | 12.12 | 11.6 | 11.77 | +2.44% | 308,203 | 363,840,169 |
| 2024-10-18 | 11.09 | 11.72 | 11.06 | 11.49 | +3.61% | 254,539 | 289,944,569 |
| 2024-10-17 | 11.27 | 11.38 | 11.08 | 11.09 | -1.07% | 134,704 | 151,096,021 |
| 2024-10-16 | 11.2 | 11.39 | 11.06 | 11.21 | -1.23% | 139,371 | 156,320,124 |
| 2024-10-15 | 11.6 | 11.74 | 11.34 | 11.35 | -2.91% | 158,634 | 182,898,464 |
| 2024-10-14 | 11.44 | 11.75 | 11.18 | 11.69 | +2.19% | 188,015 | 215,899,235 |
| 2024-10-11 | 12.11 | 12.11 | 11.31 | 11.44 | -5.38% | 201,297 | 234,006,816 |
| 2024-10-10 | 12.22 | 12.55 | 12.01 | 12.09 | -1.14% | 256,010 | 313,684,278 |
| 2024-10-09 | 13.2 | 13.2 | 12.22 | 12.23 | -9.94% | 437,178 | 550,763,119 |
| 2024-10-08 | 13.67 | 13.67 | 12.65 | 13.58 | +9.25% | 535,560 | 716,263,650 |
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：