股票概览
13.04
+2.11%
+0.27
12.82
开盘价
13.07
最高价
12.75
最低价
84,109
成交量
数据更新至: 2025-03-25
技术指标
12.76
MA5 (5日均线)
12.70
MA10 (10日均线)
12.39
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 | 12.82 | 13.07 | 12.75 | 13.04 | +2.11% | 84,109 | 108,944,057 |
| 2025-03-24 | 12.53 | 12.86 | 12.53 | 12.77 | +1.43% | 71,408 | 90,960,713 |
| 2025-03-21 | 12.62 | 12.76 | 12.5 | 12.59 | -0.63% | 59,543 | 75,191,771 |
| 2025-03-20 | 12.73 | 12.77 | 12.5 | 12.67 | -0.55% | 67,096 | 84,753,430 |
| 2025-03-19 | 12.88 | 12.93 | 12.65 | 12.74 | -1.24% | 65,832 | 83,900,104 |
| 2025-03-18 | 12.79 | 12.98 | 12.7 | 12.9 | +0.39% | 77,127 | 99,050,548 |
| 2025-03-17 | 12.55 | 12.91 | 12.55 | 12.85 | +2.47% | 138,605 | 176,566,204 |
| 2025-03-14 | 12.52 | 12.64 | 12.44 | 12.54 | +0.08% | 85,655 | 107,650,370 |
| 2025-03-13 | 12.34 | 12.56 | 12.33 | 12.53 | +1.13% | 83,689 | 104,364,949 |
| 2025-03-12 | 12.44 | 12.52 | 12.35 | 12.39 | -0.4% | 84,700 | 105,336,877 |
| 2025-03-11 | 11.93 | 12.5 | 11.9 | 12.44 | +3.15% | 194,504 | 239,044,727 |
| 2025-03-10 | 11.95 | 12.07 | 11.76 | 12.06 | +1.01% | 107,902 | 128,456,377 |
| 2025-03-07 | 11.88 | 12.04 | 11.83 | 11.94 | +0.17% | 75,991 | 90,769,866 |
| 2025-03-06 | 12.12 | 12.12 | 11.83 | 11.92 | -1.32% | 136,788 | 162,669,692 |
| 2025-03-05 | 12.06 | 12.15 | 11.98 | 12.08 | -0.33% | 67,957 | 81,959,752 |
| 2025-03-04 | 12.25 | 12.25 | 11.97 | 12.12 | -2.02% | 117,724 | 142,157,773 |
| 2025-03-03 | 12.11 | 12.45 | 12.1 | 12.37 | +2.23% | 187,118 | 229,659,180 |
| 2025-02-28 | 11.9 | 12.18 | 11.88 | 12.1 | +1.77% | 169,766 | 205,025,922 |
| 2025-02-27 | 11.88 | 11.93 | 11.77 | 11.89 | +0.34% | 79,224 | 93,981,735 |
| 2025-02-26 | 11.65 | 11.89 | 11.62 | 11.85 | +1.89% | 135,421 | 159,100,664 |
| 2025-02-25 | 11.9 | 11.91 | 11.58 | 11.63 | -2.68% | 163,279 | 191,375,217 |
| 2025-02-24 | 12.08 | 12.23 | 11.88 | 11.95 | +0.76% | 180,837 | 217,809,005 |
| 2025-02-21 | 12.05 | 12.05 | 11.78 | 11.86 | -1.58% | 130,319 | 154,656,647 |
| 2025-02-20 | 12.06 | 12.15 | 11.96 | 12.05 | -0.08% | 66,723 | 80,330,098 |
| 2025-02-19 | 12 | 12.07 | 11.94 | 12.06 | +0.5% | 56,778 | 68,114,084 |
| 2025-02-18 | 12.11 | 12.18 | 11.96 | 12 | -0.99% | 89,119 | 107,671,846 |
| 2025-02-17 | 12.29 | 12.32 | 12.05 | 12.12 | -1.54% | 133,716 | 162,440,848 |
| 2025-02-14 | 12.45 | 12.49 | 12.28 | 12.31 | -0.97% | 67,522 | 83,445,564 |
| 2025-02-13 | 12.57 | 12.6 | 12.41 | 12.43 | -0.8% | 63,562 | 79,218,014 |
| 2025-02-12 | 12.63 | 12.74 | 12.48 | 12.53 | -0.87% | 51,036 | 64,196,701 |
| 2025-02-11 | 12.42 | 12.78 | 12.35 | 12.64 | +2.02% | 132,435 | 166,573,471 |
| 2025-02-10 | 12.44 | 12.48 | 12.32 | 12.39 | -0.4% | 92,888 | 115,003,294 |
| 2025-02-07 | 12.51 | 12.54 | 12.34 | 12.44 | -0.24% | 96,934 | 120,629,363 |
| 2025-02-06 | 12.36 | 12.48 | 12.28 | 12.47 | +0.65% | 63,292 | 78,369,140 |
| 2025-02-05 | 12.9 | 12.9 | 12.31 | 12.39 | -3.2% | 113,231 | 141,072,425 |
| 2025-01-27 | 12.65 | 13.05 | 12.64 | 12.8 | +1.19% | 82,370 | 106,336,717 |
| 2025-01-24 | 12.5 | 12.67 | 12.45 | 12.65 | +1.28% | 51,545 | 64,792,821 |
| 2025-01-23 | 12.66 | 12.71 | 12.48 | 12.49 | -0.64% | 74,171 | 93,214,523 |
| 2025-01-22 | 12.66 | 12.71 | 12.49 | 12.57 | -0.87% | 40,405 | 50,715,273 |
| 2025-01-21 | 12.73 | 12.76 | 12.52 | 12.68 | 0% | 39,692 | 50,114,598 |
| 2025-01-20 | 12.76 | 12.81 | 12.64 | 12.68 | +0.16% | 50,574 | 64,247,168 |
| 2025-01-17 | 12.39 | 12.8 | 12.34 | 12.66 | +2.18% | 108,204 | 136,538,426 |
| 2025-01-16 | 12.17 | 12.43 | 12.16 | 12.39 | +1.98% | 131,529 | 162,349,525 |
| 2025-01-15 | 12.3 | 12.3 | 12.11 | 12.15 | -1.54% | 89,558 | 108,975,422 |
| 2025-01-14 | 12.23 | 12.34 | 12.16 | 12.34 | +0.98% | 144,490 | 177,002,731 |
| 2025-01-13 | 12.2 | 12.36 | 12.04 | 12.22 | -0.24% | 62,864 | 76,505,065 |
| 2025-01-10 | 12.37 | 12.43 | 12.23 | 12.25 | -0.81% | 39,046 | 48,098,607 |
| 2025-01-09 | 12.5 | 12.68 | 12.35 | 12.35 | -1.28% | 61,978 | 77,411,277 |
| 2025-01-08 | 12.63 | 12.65 | 12.22 | 12.51 | -0.87% | 80,963 | 100,363,350 |
| 2025-01-07 | 12.93 | 12.97 | 12.5 | 12.62 | -2.02% | 99,769 | 126,234,000 |
| 2025-01-06 | 12.88 | 13.15 | 12.77 | 12.88 | -0.16% | 97,728 | 126,414,801 |
| 2025-01-03 | 12.93 | 13.22 | 12.83 | 12.9 | -0.39% | 103,563 | 134,767,029 |
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：