股票概览
12.52
+1.79%
+0.22
12.35
开盘价
13.34
最高价
12.31
最低价
517,752
成交量
数据更新至: 2025-03-25
技术指标
12.72
MA5 (5日均线)
12.62
MA10 (10日均线)
12.32
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 | 12.35 | 13.34 | 12.31 | 12.52 | +1.79% | 517,752 | 661,162,482 |
| 2025-03-24 | 12.55 | 12.72 | 11.88 | 12.3 | -3.91% | 601,061 | 738,999,059 |
| 2025-03-21 | 12.94 | 13.16 | 12.45 | 12.8 | -3.03% | 797,854 | 1,020,021,375 |
| 2025-03-20 | 12.74 | 13.68 | 12.66 | 13.2 | +3.21% | 1,077,697 | 1,427,148,285 |
| 2025-03-19 | 12.49 | 13.06 | 12.41 | 12.79 | +1.19% | 601,894 | 769,467,336 |
| 2025-03-18 | 12.6 | 12.87 | 12.47 | 12.64 | +0.72% | 465,551 | 588,901,862 |
| 2025-03-17 | 12.27 | 12.67 | 12.08 | 12.55 | +1.29% | 475,638 | 590,285,754 |
| 2025-03-14 | 12.01 | 12.43 | 11.85 | 12.39 | +2.57% | 546,043 | 664,843,244 |
| 2025-03-13 | 12.8 | 12.8 | 11.93 | 12.08 | -6.79% | 738,364 | 904,684,078 |
| 2025-03-12 | 13.3 | 13.4 | 12.78 | 12.96 | -3.79% | 965,682 | 1,254,314,621 |
| 2025-03-11 | 12.55 | 13.7 | 12.48 | 13.47 | +3.22% | 1,247,695 | 1,654,605,563 |
| 2025-03-10 | 12.3 | 13.22 | 12.15 | 13.05 | +6.7% | 1,125,210 | 1,435,291,839 |
| 2025-03-07 | 12.16 | 12.46 | 12.08 | 12.23 | +0.66% | 672,828 | 822,850,396 |
| 2025-03-06 | 12.34 | 12.72 | 12.1 | 12.15 | -1.54% | 1,092,944 | 1,346,180,039 |
| 2025-03-05 | 11.18 | 12.34 | 11.17 | 12.34 | +9.98% | 354,343 | 428,610,446 |
| 2025-03-04 | 10.81 | 11.43 | 10.8 | 11.22 | +2.84% | 353,311 | 397,266,858 |
| 2025-03-03 | 11.17 | 11.26 | 10.82 | 10.91 | -1.89% | 398,755 | 440,516,725 |
| 2025-02-28 | 11.64 | 11.9 | 11.08 | 11.12 | -5.52% | 523,406 | 596,735,427 |
| 2025-02-27 | 11.82 | 11.98 | 11.5 | 11.77 | -1.51% | 702,741 | 825,051,121 |
| 2025-02-26 | 12 | 12.59 | 11.8 | 11.95 | +0.25% | 1,158,225 | 1,407,725,606 |
| 2025-02-25 | 11.35 | 12.15 | 11.26 | 11.92 | +3.65% | 877,084 | 1,040,121,086 |
| 2025-02-24 | 11.5 | 11.74 | 11.26 | 11.5 | -1.2% | 525,131 | 604,928,279 |
| 2025-02-21 | 11.6 | 11.72 | 11.38 | 11.64 | -0.09% | 719,309 | 828,377,951 |
| 2025-02-20 | 11.21 | 11.71 | 11.03 | 11.65 | +3.28% | 933,855 | 1,071,129,907 |
| 2025-02-19 | 10.52 | 11.28 | 10.52 | 11.28 | +5.62% | 906,499 | 1,004,116,217 |
| 2025-02-18 | 10.55 | 10.93 | 10.47 | 10.68 | +0.75% | 494,674 | 530,426,557 |
| 2025-02-17 | 10.43 | 10.63 | 10.43 | 10.6 | +1.34% | 319,119 | 336,648,521 |
| 2025-02-14 | 10.57 | 10.67 | 10.39 | 10.46 | -1.41% | 366,907 | 385,097,414 |
| 2025-02-13 | 10.86 | 11.22 | 10.61 | 10.61 | -2.39% | 476,606 | 515,949,083 |
| 2025-02-12 | 10.66 | 11.09 | 10.42 | 10.87 | +0.74% | 570,749 | 615,532,315 |
| 2025-02-11 | 10.59 | 10.8 | 10.51 | 10.79 | +1.22% | 564,983 | 604,057,802 |
| 2025-02-10 | 10.69 | 10.8 | 10.48 | 10.66 | -0.93% | 465,992 | 493,603,199 |
| 2025-02-07 | 10.77 | 10.93 | 10.56 | 10.76 | -0.28% | 728,049 | 784,951,794 |
| 2025-02-06 | 10.2 | 11.11 | 10.2 | 10.79 | +4.55% | 918,465 | 983,387,537 |
| 2025-02-05 | 10.03 | 10.5 | 9.96 | 10.32 | +3.93% | 567,938 | 584,080,503 |
| 2025-01-27 | 10.3 | 10.41 | 9.91 | 9.93 | -3.31% | 383,296 | 385,800,527 |
| 2025-01-24 | 10.28 | 10.35 | 9.9 | 10.27 | +0.2% | 651,652 | 661,227,139 |
| 2025-01-23 | 10.63 | 10.88 | 10.22 | 10.25 | -2.1% | 1,173,629 | 1,238,502,255 |
| 2025-01-22 | 9.52 | 10.47 | 9.36 | 10.47 | +9.98% | 646,459 | 654,290,284 |
| 2025-01-21 | 9.42 | 9.58 | 9.28 | 9.52 | +1.71% | 234,983 | 221,659,968 |
| 2025-01-20 | 9.46 | 9.56 | 9.32 | 9.36 | -0.43% | 179,138 | 168,405,132 |
| 2025-01-17 | 9.34 | 9.59 | 9.33 | 9.4 | -0.32% | 189,073 | 178,803,009 |
| 2025-01-16 | 9.51 | 9.66 | 9.29 | 9.43 | -0.21% | 224,418 | 212,540,803 |
| 2025-01-15 | 9.41 | 9.53 | 9.31 | 9.45 | -0.53% | 248,374 | 234,183,796 |
| 2025-01-14 | 8.73 | 9.5 | 8.73 | 9.5 | +8.2% | 423,446 | 391,150,071 |
| 2025-01-13 | 8.42 | 8.99 | 8.38 | 8.78 | +1.97% | 250,857 | 219,246,598 |
| 2025-01-10 | 8.69 | 8.96 | 8.6 | 8.61 | -0.81% | 253,803 | 222,795,840 |
| 2025-01-09 | 8.23 | 8.8 | 8.23 | 8.68 | +4.45% | 317,363 | 273,624,007 |
| 2025-01-08 | 8.25 | 8.42 | 7.97 | 8.31 | +0.36% | 207,815 | 170,421,079 |
| 2025-01-07 | 8.09 | 8.29 | 8.09 | 8.28 | +2.35% | 143,538 | 117,468,318 |
| 2025-01-06 | 8.15 | 8.24 | 8.02 | 8.09 | -1.82% | 164,508 | 133,530,565 |
| 2025-01-03 | 8.73 | 8.78 | 8.17 | 8.24 | -5.4% | 200,434 | 168,827,450 |
| 2025-01-02 | 8.95 | 9.09 | 8.58 | 8.71 | -2.9% | 203,476 | 179,622,178 |
| 2024-12-31 | 9.4 | 9.46 | 8.96 | 8.97 | -4.68% | 222,564 | 203,843,753 |
| 2024-12-30 | 9.48 | 9.56 | 9.25 | 9.41 | -1.05% | 168,237 | 158,213,099 |
| 2024-12-27 | 9.72 | 9.74 | 9.49 | 9.51 | -2.16% | 247,624 | 238,225,113 |
| 2024-12-26 | 9.25 | 9.79 | 9.23 | 9.72 | +5.77% | 377,117 | 363,050,253 |
| 2024-12-25 | 9.34 | 9.38 | 9.07 | 9.19 | -1.5% | 147,830 | 135,991,185 |
| 2024-12-24 | 9.24 | 9.45 | 9.19 | 9.33 | +1.52% | 169,093 | 157,472,327 |
| 2024-12-23 | 9.58 | 9.59 | 9.16 | 9.19 | -4.37% | 217,719 | 202,557,427 |
| 2024-12-20 | 9.46 | 9.68 | 9.45 | 9.61 | +1.05% | 195,190 | 186,983,162 |
| 2024-12-19 | 9.35 | 9.54 | 9.29 | 9.51 | +0.63% | 169,657 | 160,334,608 |
| 2024-12-18 | 9.52 | 9.6 | 9.42 | 9.45 | -0.74% | 171,974 | 163,409,997 |
| 2024-12-17 | 9.85 | 9.87 | 9.46 | 9.52 | -3.35% | 217,160 | 208,554,674 |
| 2024-12-16 | 9.93 | 10.03 | 9.78 | 9.85 | -0.71% | 265,778 | 262,564,290 |
| 2024-12-13 | 10.21 | 10.44 | 9.88 | 9.92 | -2.84% | 401,819 | 405,995,238 |
| 2024-12-12 | 10.42 | 10.48 | 10.09 | 10.21 | -2.67% | 398,655 | 407,204,374 |
| 2024-12-11 | 10.44 | 10.55 | 10.18 | 10.49 | 0% | 521,131 | 541,023,841 |
| 2024-12-10 | 10.53 | 11.04 | 10.32 | 10.49 | +1.65% | 820,410 | 877,061,905 |
| 2024-12-09 | 10 | 10.72 | 10 | 10.32 | +2.08% | 694,294 | 718,307,992 |
| 2024-12-06 | 10.2 | 10.26 | 9.91 | 10.11 | -0.88% | 474,767 | 476,915,098 |
| 2024-12-05 | 10.13 | 10.38 | 9.94 | 10.2 | +1.59% | 530,136 | 538,217,571 |
| 2024-12-04 | 9.76 | 10.32 | 9.76 | 10.04 | +1.62% | 665,380 | 672,477,465 |
| 2024-12-03 | 9.85 | 10.08 | 9.74 | 9.88 | +0.82% | 491,174 | 487,045,676 |
| 2024-12-02 | 9.54 | 9.85 | 9.52 | 9.8 | +4.03% | 496,196 | 482,851,222 |
| 2024-11-29 | 8.92 | 9.52 | 8.86 | 9.42 | +5.37% | 371,544 | 343,335,092 |
| 2024-11-28 | 9.11 | 9.15 | 8.92 | 8.94 | -1.76% | 150,174 | 135,528,857 |
| 2024-11-27 | 8.91 | 9.1 | 8.67 | 9.1 | +2.02% | 202,103 | 179,157,831 |
| 2024-11-26 | 9.23 | 9.23 | 8.89 | 8.92 | -3.36% | 199,564 | 180,087,409 |
| 2024-11-25 | 9.12 | 9.37 | 8.95 | 9.23 | +1.65% | 213,547 | 195,196,822 |
| 2024-11-22 | 9.4 | 9.49 | 9.05 | 9.08 | -3.92% | 228,143 | 212,515,205 |
| 2024-11-21 | 9.48 | 9.61 | 9.31 | 9.45 | -0.74% | 210,467 | 198,752,672 |
| 2024-11-20 | 9.25 | 9.59 | 9.18 | 9.52 | +2.92% | 298,038 | 282,523,699 |
| 2024-11-19 | 8.92 | 9.26 | 8.91 | 9.25 | +4.4% | 275,188 | 251,010,676 |
| 2024-11-18 | 9.15 | 9.26 | 8.79 | 8.86 | -3.06% | 269,660 | 242,796,474 |
| 2024-11-15 | 9.42 | 9.54 | 9.1 | 9.14 | -3.28% | 236,574 | 220,718,641 |
| 2024-11-14 | 9.78 | 9.8 | 9.43 | 9.45 | -3.18% | 213,569 | 204,664,884 |
| 2024-11-13 | 9.78 | 9.88 | 9.52 | 9.76 | -1.21% | 315,908 | 305,697,171 |
| 2024-11-12 | 10.32 | 10.39 | 9.77 | 9.88 | -4.26% | 565,526 | 567,874,488 |
| 2024-11-11 | 10.02 | 10.46 | 9.89 | 10.32 | +4.14% | 739,990 | 756,215,658 |
| 2024-11-08 | 10.06 | 10.2 | 9.86 | 9.91 | -0.8% | 480,482 | 481,509,879 |
| 2024-11-07 | 10 | 10.08 | 9.64 | 9.99 | -0.4% | 583,751 | 572,243,062 |
| 2024-11-06 | 9.62 | 10.3 | 9.62 | 10.03 | +4.48% | 964,007 | 966,968,054 |
| 2024-11-05 | 9.5 | 9.79 | 9.07 | 9.6 | +2.45% | 984,327 | 923,370,459 |
| 2024-11-04 | 8.58 | 9.37 | 8.58 | 9.37 | +9.98% | 326,010 | 299,305,023 |
| 2024-11-01 | 8.9 | 8.95 | 8.5 | 8.52 | -4.7% | 268,796 | 232,519,822 |
| 2024-10-31 | 8.86 | 8.97 | 8.71 | 8.94 | +0.56% | 230,534 | 204,528,597 |
| 2024-10-30 | 8.89 | 9.05 | 8.77 | 8.89 | -0.11% | 213,322 | 189,990,917 |
| 2024-10-29 | 8.95 | 9.18 | 8.85 | 8.9 | -1.22% | 333,417 | 299,569,477 |
| 2024-10-28 | 8.7 | 9.04 | 8.67 | 9.01 | +3.33% | 317,143 | 282,318,808 |
| 2024-10-25 | 8.62 | 8.79 | 8.6 | 8.72 | +1.16% | 224,911 | 196,115,699 |
| 2024-10-24 | 8.63 | 8.8 | 8.52 | 8.62 | -0.92% | 186,881 | 161,262,212 |
| 2024-10-23 | 8.61 | 8.84 | 8.55 | 8.7 | +0.69% | 254,433 | 222,046,842 |
| 2024-10-22 | 8.55 | 8.74 | 8.43 | 8.64 | +2.01% | 253,175 | 217,667,520 |
| 2024-10-21 | 8.41 | 8.6 | 8.37 | 8.47 | +0.83% | 239,554 | 203,228,412 |
| 2024-10-18 | 8.2 | 8.5 | 8.14 | 8.4 | +2.56% | 255,692 | 213,710,856 |
| 2024-10-17 | 8.22 | 8.56 | 8.18 | 8.19 | +0.49% | 219,464 | 182,973,945 |
| 2024-10-16 | 8.03 | 8.35 | 8.03 | 8.15 | -1.33% | 155,124 | 127,333,501 |
| 2024-10-15 | 8.34 | 8.56 | 8.25 | 8.26 | -1.9% | 192,123 | 161,229,443 |
| 2024-10-14 | 8.49 | 8.53 | 8.09 | 8.42 | +2.43% | 192,443 | 159,880,167 |
| 2024-10-11 | 8.75 | 8.75 | 8.1 | 8.22 | -5.95% | 243,738 | 202,908,285 |
| 2024-10-10 | 8.69 | 9.1 | 8.61 | 8.74 | +1.51% | 361,909 | 320,213,606 |
| 2024-10-09 | 9.04 | 9.2 | 8.46 | 8.61 | -6.82% | 452,471 | 401,615,668 |
| 2024-10-08 | 9.5 | 9.5 | 8.71 | 9.24 | +6.94% | 515,841 | 473,531,945 |
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：