股票概览
12.49
+1.63%
+0.2
12.5
开盘价
12.58
最高价
12.21
最低价
152,079
成交量
数据更新至: 2025-03-25
技术指标
12.71
MA5 (5日均线)
13.11
MA10 (10日均线)
13.47
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 | 12.5 | 12.58 | 12.21 | 12.49 | +1.63% | 152,079 | 188,018,248 |
| 2025-03-24 | 12.55 | 12.6 | 11.94 | 12.29 | -2.54% | 299,181 | 366,518,670 |
| 2025-03-21 | 12.95 | 12.97 | 12.54 | 12.61 | -3.3% | 317,045 | 402,328,621 |
| 2025-03-20 | 13.13 | 13.2 | 13.02 | 13.04 | -0.69% | 214,750 | 281,495,863 |
| 2025-03-19 | 13.45 | 13.5 | 13.1 | 13.13 | -3.38% | 362,516 | 479,016,353 |
| 2025-03-18 | 13.63 | 13.88 | 13.55 | 13.59 | +0.15% | 401,994 | 550,568,146 |
| 2025-03-17 | 13.42 | 13.75 | 13.33 | 13.57 | +1.42% | 395,757 | 534,905,069 |
| 2025-03-14 | 13.31 | 13.45 | 13.08 | 13.38 | +0.45% | 331,247 | 440,794,233 |
| 2025-03-13 | 13.65 | 13.82 | 13.18 | 13.32 | -2.77% | 421,545 | 565,464,564 |
| 2025-03-12 | 13.91 | 13.96 | 13.53 | 13.7 | -1.44% | 584,040 | 801,727,656 |
| 2025-03-11 | 13.01 | 13.93 | 12.97 | 13.9 | +4.59% | 700,242 | 950,158,040 |
| 2025-03-10 | 13.04 | 13.4 | 12.93 | 13.29 | +2.07% | 429,729 | 567,119,843 |
| 2025-03-07 | 13.55 | 13.58 | 12.96 | 13.02 | -5.58% | 748,550 | 988,133,232 |
| 2025-03-06 | 13.39 | 14.19 | 13.39 | 13.79 | +3.14% | 681,721 | 941,394,788 |
| 2025-03-05 | 13.83 | 14.3 | 13.09 | 13.37 | -4.36% | 787,726 | 1,058,127,360 |
| 2025-03-04 | 14.37 | 14.5 | 13.71 | 13.98 | -7.72% | 1,140,784 | 1,599,439,006 |
| 2025-03-03 | 15.03 | 15.88 | 14.51 | 15.15 | +4.92% | 1,483,374 | 2,306,667,562 |
| 2025-02-28 | 13.9 | 14.98 | 13.75 | 14.44 | +3.88% | 1,161,665 | 1,683,966,023 |
| 2025-02-27 | 13.43 | 14.19 | 13.43 | 13.9 | +3.35% | 942,671 | 1,310,768,967 |
| 2025-02-26 | 13.28 | 13.95 | 13.27 | 13.45 | +3.14% | 696,174 | 943,684,078 |
| 2025-02-25 | 13.01 | 13.45 | 13 | 13.04 | -2.32% | 439,575 | 577,733,860 |
| 2025-02-24 | 13.44 | 13.63 | 12.9 | 13.35 | -0.07% | 669,421 | 884,790,583 |
| 2025-02-21 | 12.96 | 13.65 | 12.9 | 13.36 | +1.6% | 658,792 | 877,031,094 |
| 2025-02-20 | 13.6 | 13.6 | 13.1 | 13.15 | -3.66% | 630,232 | 831,865,878 |
| 2025-02-19 | 13.69 | 13.76 | 13.09 | 13.65 | -2.43% | 831,583 | 1,120,926,891 |
| 2025-02-18 | 13.48 | 14.6 | 13.28 | 13.99 | +1.89% | 1,215,911 | 1,702,461,502 |
| 2025-02-17 | 13.46 | 14.1 | 13.17 | 13.73 | +2.01% | 1,078,425 | 1,464,205,370 |
| 2025-02-14 | 14.05 | 14.66 | 13.46 | 13.46 | -4.2% | 1,617,084 | 2,277,077,300 |
| 2025-02-13 | 12.77 | 14.05 | 12.77 | 14.05 | +10.02% | 1,290,061 | 1,779,652,912 |
| 2025-02-12 | 12.2 | 12.9 | 12.11 | 12.77 | +4.67% | 844,630 | 1,058,878,915 |
| 2025-02-11 | 12.08 | 12.38 | 11.82 | 12.2 | +0.74% | 555,826 | 674,741,889 |
| 2025-02-10 | 11.94 | 12.28 | 11.9 | 12.11 | +1.42% | 501,360 | 603,964,726 |
| 2025-02-07 | 11.6 | 12.24 | 11.54 | 11.94 | +2.23% | 711,953 | 847,990,881 |
| 2025-02-06 | 10.93 | 11.73 | 10.83 | 11.68 | +6.18% | 606,871 | 693,753,948 |
| 2025-02-05 | 10.95 | 11.12 | 10.82 | 11 | +0.46% | 295,558 | 324,737,011 |
| 2025-01-27 | 11.45 | 11.73 | 10.95 | 10.95 | -3.01% | 361,840 | 406,054,886 |
| 2025-01-24 | 11.35 | 11.43 | 11.01 | 11.29 | -1.22% | 497,488 | 557,472,958 |
| 2025-01-23 | 11.9 | 12.04 | 11.43 | 11.43 | -1.72% | 580,941 | 682,624,409 |
| 2025-01-22 | 12.21 | 12.28 | 11.57 | 11.63 | -6.29% | 704,507 | 831,971,134 |
| 2025-01-21 | 12.94 | 13.17 | 12.2 | 12.41 | -4.1% | 1,279,807 | 1,607,236,085 |
| 2025-01-20 | 11.76 | 12.94 | 11.48 | 12.94 | +10.03% | 1,557,508 | 1,910,637,715 |
| 2025-01-17 | 11.18 | 12.22 | 10.91 | 11.76 | +5.85% | 1,427,935 | 1,695,353,182 |
| 2025-01-16 | 11.3 | 11.55 | 10.97 | 11.11 | -0.63% | 585,687 | 657,179,919 |
| 2025-01-15 | 11.23 | 11.73 | 10.9 | 11.18 | 0% | 832,299 | 936,987,563 |
| 2025-01-14 | 10.59 | 11.23 | 10.54 | 11.18 | +5.77% | 556,493 | 612,581,593 |
| 2025-01-13 | 10.37 | 10.73 | 10.25 | 10.57 | +0.19% | 322,495 | 338,525,757 |
| 2025-01-10 | 11.01 | 11.21 | 10.55 | 10.55 | -5.8% | 609,836 | 661,256,448 |
| 2025-01-09 | 10.78 | 11.33 | 10.69 | 11.2 | +1.54% | 920,634 | 1,014,459,949 |
| 2025-01-08 | 10.34 | 11.55 | 10.04 | 11.03 | +5.05% | 1,053,311 | 1,143,475,614 |
| 2025-01-07 | 10.24 | 10.53 | 10.17 | 10.5 | +2.74% | 328,010 | 339,252,233 |
| 2025-01-06 | 10.45 | 10.5 | 10.02 | 10.22 | -2.2% | 326,648 | 335,095,586 |
| 2025-01-03 | 11.37 | 11.4 | 10.39 | 10.45 | -8.09% | 533,674 | 576,920,892 |
| 2025-01-02 | 11.06 | 11.71 | 11.06 | 11.37 | 0% | 389,331 | 444,600,690 |
| 2024-12-31 | 11.67 | 11.8 | 11.31 | 11.37 | -1.98% | 298,460 | 344,348,171 |
| 2024-12-30 | 11.62 | 11.78 | 11.34 | 11.6 | -1.36% | 301,751 | 347,568,883 |
| 2024-12-27 | 11.74 | 12.11 | 11.63 | 11.76 | +0.94% | 400,318 | 475,156,882 |
| 2024-12-26 | 11.86 | 12.07 | 11.6 | 11.65 | -1.52% | 344,922 | 406,717,503 |
| 2024-12-25 | 12.3 | 12.44 | 11.63 | 11.83 | -4.44% | 384,904 | 457,248,378 |
| 2024-12-24 | 12.16 | 12.4 | 12.07 | 12.38 | +1.98% | 356,520 | 435,961,782 |
| 2024-12-23 | 12.91 | 12.95 | 12.1 | 12.14 | -6.25% | 548,271 | 677,942,332 |
| 2024-12-20 | 12.82 | 13.08 | 12.75 | 12.95 | +0.62% | 463,685 | 599,157,327 |
| 2024-12-19 | 12.74 | 13.13 | 12.58 | 12.87 | -0.62% | 535,608 | 688,263,675 |
| 2024-12-18 | 12.81 | 13.18 | 12.7 | 12.95 | +1.09% | 489,992 | 634,494,535 |
| 2024-12-17 | 13.49 | 13.56 | 12.75 | 12.81 | -5.04% | 704,551 | 921,338,116 |
| 2024-12-16 | 13.86 | 14.33 | 13.3 | 13.49 | -4.33% | 833,954 | 1,146,386,855 |
| 2024-12-13 | 13.84 | 14.65 | 13.63 | 14.1 | +0.5% | 1,009,066 | 1,424,645,696 |
| 2024-12-12 | 13.89 | 14.18 | 13.58 | 14.03 | +0.07% | 688,696 | 957,752,319 |
| 2024-12-11 | 14.11 | 14.45 | 13.72 | 14.02 | -2.16% | 779,541 | 1,088,787,563 |
| 2024-12-10 | 15.17 | 15.39 | 14.23 | 14.33 | -4.72% | 1,172,218 | 1,740,091,838 |
| 2024-12-09 | 15.57 | 16.3 | 14.84 | 15.04 | -4.81% | 1,018,802 | 1,596,307,381 |
| 2024-12-06 | 15.9 | 16.6 | 15.73 | 15.8 | -0.63% | 1,054,702 | 1,701,878,336 |
| 2024-12-05 | 15.99 | 16.39 | 15.77 | 15.9 | -9.25% | 1,310,065 | 2,077,393,940 |
| 2024-12-04 | 20.04 | 20.45 | 17.52 | 17.52 | -10.02% | 1,185,091 | 2,124,052,822 |
| 2024-12-03 | 17.75 | 19.47 | 17.31 | 19.47 | +10% | 1,746,759 | 3,311,237,643 |
| 2024-12-02 | 16.03 | 17.88 | 15.69 | 17.7 | +3.81% | 1,472,728 | 2,526,322,860 |
| 2024-11-29 | 16.01 | 17.17 | 15.05 | 17.05 | +5.38% | 1,705,464 | 2,775,024,782 |
| 2024-11-28 | 17.4 | 17.88 | 15.8 | 16.18 | -2.35% | 1,836,979 | 3,097,898,657 |
| 2024-11-27 | 16.56 | 17.73 | 16.56 | 16.57 | -9.95% | 2,042,954 | 3,423,037,925 |
| 2024-11-26 | 19.99 | 21.75 | 18.4 | 18.4 | -9.98% | 2,227,671 | 4,337,256,284 |
| 2024-11-25 | 20.44 | 20.44 | 19.88 | 20.44 | +10.01% | 803,082 | 1,638,588,670 |
| 2024-11-22 | 18.5 | 18.58 | 18.07 | 18.58 | +10.01% | 855,080 | 1,582,936,150 |
| 2024-11-21 | 16.89 | 16.89 | 16.89 | 16.89 | +10.03% | 35,750 | 60,381,243 |
| 2024-11-20 | 15.35 | 15.35 | 15.35 | 15.35 | +10.04% | 142,721 | 219,076,443 |
| 2024-11-19 | 13.7 | 13.95 | 13.18 | 13.95 | +10.02% | 1,853,561 | 2,566,477,001 |
| 2024-11-18 | 12.68 | 12.68 | 12.68 | 12.68 | +9.97% | 27,640 | 35,047,913 |
| 2024-11-15 | 11.14 | 11.53 | 11.11 | 11.53 | +10.02% | 469,254 | 530,079,535 |
| 2024-11-14 | 10.48 | 10.48 | 10.48 | 10.48 | +9.97% | 80,609 | 84,477,897 |
| 2024-11-13 | 9.02 | 9.53 | 9.01 | 9.53 | +10.05% | 235,231 | 220,931,216 |
| 2024-11-12 | 8.66 | 8.66 | 8.28 | 8.66 | +10.04% | 1,304,810 | 1,119,814,792 |
| 2024-11-11 | 7.75 | 7.87 | 7.71 | 7.87 | +10.07% | 144,132 | 113,119,412 |
| 2024-11-08 | 7.45 | 7.45 | 6.66 | 7.15 | +4.99% | 950,926 | 669,816,673 |
| 2024-11-07 | 6.48 | 6.81 | 6.48 | 6.81 | +10.02% | 321,194 | 215,263,108 |
| 2024-11-06 | 5.94 | 6.28 | 5.94 | 6.19 | +4.74% | 372,209 | 228,777,593 |
| 2024-11-05 | 5.81 | 5.92 | 5.81 | 5.91 | +1.55% | 157,760 | 92,768,803 |
| 2024-11-04 | 5.8 | 5.84 | 5.75 | 5.82 | +0.52% | 117,753 | 68,210,210 |
| 2024-11-01 | 5.88 | 5.95 | 5.71 | 5.79 | -1.86% | 172,734 | 100,692,404 |
| 2024-10-31 | 5.92 | 5.98 | 5.87 | 5.9 | -1.01% | 160,390 | 95,046,073 |
| 2024-10-30 | 6.03 | 6.11 | 5.88 | 5.96 | -1.16% | 184,608 | 110,351,186 |
| 2024-10-29 | 6.31 | 6.31 | 6 | 6.03 | -4.89% | 293,028 | 179,093,866 |
| 2024-10-28 | 6.05 | 6.36 | 6.01 | 6.34 | +6.02% | 361,058 | 224,619,203 |
| 2024-10-25 | 5.87 | 5.98 | 5.84 | 5.98 | +2.22% | 188,008 | 110,849,468 |
| 2024-10-24 | 5.8 | 5.88 | 5.78 | 5.85 | +0.69% | 116,640 | 68,005,743 |
| 2024-10-23 | 5.82 | 5.88 | 5.76 | 5.81 | +0.17% | 143,731 | 83,722,545 |
| 2024-10-22 | 5.72 | 5.82 | 5.71 | 5.8 | +0.87% | 122,016 | 70,476,181 |
| 2024-10-21 | 5.8 | 5.86 | 5.73 | 5.75 | -0.35% | 161,433 | 93,355,312 |
| 2024-10-18 | 5.7 | 5.82 | 5.64 | 5.77 | +0.7% | 174,374 | 99,900,911 |
| 2024-10-17 | 5.78 | 5.86 | 5.73 | 5.73 | -0.69% | 135,616 | 78,386,278 |
| 2024-10-16 | 5.72 | 5.8 | 5.68 | 5.77 | +0.35% | 133,032 | 76,475,855 |
| 2024-10-15 | 5.83 | 5.95 | 5.73 | 5.75 | -3.04% | 229,175 | 133,422,118 |
| 2024-10-14 | 5.91 | 5.93 | 5.64 | 5.93 | -0.5% | 381,257 | 220,505,794 |
| 2024-10-11 | 6 | 6.22 | 5.84 | 5.96 | +3.83% | 597,687 | 359,714,309 |
| 2024-10-10 | 5.8 | 5.89 | 5.58 | 5.74 | +0.35% | 208,759 | 119,882,764 |
| 2024-10-09 | 5.9 | 5.9 | 5.51 | 5.72 | -3.87% | 236,845 | 135,458,790 |
| 2024-10-08 | 6.33 | 6.34 | 5.64 | 5.95 | +3.3% | 306,308 | 182,867,068 |
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：