股票概览
12.79
-1.77%
-0.23
12.98
开盘价
13.14
最高价
12.63
最低价
182,135
成交量
数据更新至: 2025-03-25
技术指标
12.93
MA5 (5日均线)
13.03
MA10 (10日均线)
12.79
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 | 12.98 | 13.14 | 12.63 | 12.79 | -1.77% | 182,135 | 234,393,763 |
| 2025-03-24 | 12.86 | 13.19 | 12.71 | 13.02 | +1.56% | 295,169 | 381,221,264 |
| 2025-03-21 | 12.95 | 13.09 | 12.74 | 12.82 | -1.23% | 250,374 | 323,067,306 |
| 2025-03-20 | 12.98 | 13.04 | 12.87 | 12.98 | -0.46% | 163,779 | 212,210,608 |
| 2025-03-19 | 13 | 13.07 | 12.86 | 13.04 | +0.08% | 203,402 | 264,151,623 |
| 2025-03-18 | 12.75 | 13.08 | 12.7 | 13.03 | +2.68% | 317,023 | 409,947,685 |
| 2025-03-17 | 13.1 | 13.18 | 12.64 | 12.69 | -2.76% | 385,576 | 492,249,572 |
| 2025-03-14 | 13.19 | 13.22 | 12.85 | 13.05 | -0.53% | 335,772 | 435,871,667 |
| 2025-03-13 | 13.7 | 13.73 | 12.86 | 13.12 | -4.93% | 612,487 | 801,543,327 |
| 2025-03-12 | 13.41 | 14.03 | 13.31 | 13.8 | +2.91% | 579,577 | 794,361,718 |
| 2025-03-11 | 12.81 | 13.42 | 12.76 | 13.41 | +3.63% | 487,322 | 642,647,442 |
| 2025-03-10 | 12.83 | 13.18 | 12.83 | 12.94 | +0.15% | 329,352 | 427,854,029 |
| 2025-03-07 | 12.9 | 13.09 | 12.84 | 12.92 | +0.23% | 318,557 | 413,019,667 |
| 2025-03-06 | 12.9 | 13.12 | 12.79 | 12.89 | -0.15% | 406,881 | 525,252,197 |
| 2025-03-05 | 12.8 | 12.99 | 12.61 | 12.91 | +0.86% | 502,010 | 641,801,007 |
| 2025-03-04 | 12.09 | 13 | 12.01 | 12.8 | +5.79% | 770,290 | 973,016,100 |
| 2025-03-03 | 11.82 | 12.54 | 11.8 | 12.1 | +3.42% | 522,981 | 636,769,540 |
| 2025-02-28 | 11.85 | 11.9 | 11.65 | 11.7 | -1.76% | 253,051 | 297,156,703 |
| 2025-02-27 | 11.85 | 12.05 | 11.69 | 11.91 | +0.76% | 278,559 | 331,058,136 |
| 2025-02-26 | 11.77 | 11.99 | 11.72 | 11.82 | +0.42% | 210,688 | 250,010,774 |
| 2025-02-25 | 11.67 | 11.94 | 11.5 | 11.77 | +0.26% | 237,818 | 278,799,333 |
| 2025-02-24 | 11.71 | 11.99 | 11.66 | 11.74 | +1.03% | 298,013 | 351,965,531 |
| 2025-02-21 | 11.68 | 11.85 | 11.57 | 11.62 | -0.51% | 286,117 | 334,097,750 |
| 2025-02-20 | 11.54 | 11.92 | 11.44 | 11.68 | +2.46% | 453,267 | 531,332,008 |
| 2025-02-19 | 10.83 | 11.44 | 10.82 | 11.4 | +5.26% | 318,190 | 356,068,782 |
| 2025-02-18 | 10.99 | 11 | 10.76 | 10.83 | -1.01% | 127,691 | 139,152,835 |
| 2025-02-17 | 10.98 | 11.14 | 10.87 | 10.94 | -0.55% | 148,260 | 162,877,449 |
| 2025-02-14 | 10.94 | 11.12 | 10.94 | 11 | +0.82% | 127,398 | 140,421,088 |
| 2025-02-13 | 11.12 | 11.18 | 10.87 | 10.91 | -2.15% | 158,602 | 174,346,602 |
| 2025-02-12 | 11.11 | 11.18 | 11.04 | 11.15 | +0.09% | 136,841 | 152,069,634 |
| 2025-02-11 | 11.2 | 11.29 | 11.12 | 11.14 | -0.54% | 123,010 | 137,506,572 |
| 2025-02-10 | 11.18 | 11.29 | 11.09 | 11.2 | +0.18% | 191,454 | 214,617,026 |
| 2025-02-07 | 11.19 | 11.29 | 11.07 | 11.18 | -0.53% | 229,736 | 257,278,104 |
| 2025-02-06 | 10.86 | 11.27 | 10.83 | 11.24 | +3.5% | 274,492 | 305,113,760 |
| 2025-02-05 | 10.7 | 11 | 10.65 | 10.86 | +2.84% | 161,855 | 175,754,088 |
| 2025-01-27 | 10.72 | 10.84 | 10.56 | 10.56 | -1.4% | 106,462 | 113,859,451 |
| 2025-01-24 | 10.42 | 10.74 | 10.39 | 10.71 | +2.49% | 133,329 | 141,524,859 |
| 2025-01-23 | 10.64 | 10.84 | 10.4 | 10.45 | -0.85% | 143,968 | 153,625,697 |
| 2025-01-22 | 10.56 | 10.67 | 10.5 | 10.54 | -0.57% | 73,897 | 78,088,553 |
| 2025-01-21 | 10.62 | 10.68 | 10.45 | 10.6 | -0.19% | 103,005 | 108,662,622 |
| 2025-01-20 | 10.78 | 10.86 | 10.61 | 10.62 | -0.93% | 93,104 | 99,574,665 |
| 2025-01-17 | 10.67 | 10.78 | 10.6 | 10.72 | +0.09% | 100,380 | 107,305,666 |
| 2025-01-16 | 10.71 | 10.9 | 10.65 | 10.71 | +0.47% | 146,044 | 157,240,960 |
| 2025-01-15 | 10.68 | 10.74 | 10.51 | 10.66 | -0.28% | 146,666 | 155,649,809 |
| 2025-01-14 | 10.15 | 10.7 | 10.11 | 10.69 | +5.01% | 218,857 | 229,971,675 |
| 2025-01-13 | 10.04 | 10.28 | 10 | 10.18 | +0.59% | 124,534 | 126,425,764 |
| 2025-01-10 | 10.14 | 10.39 | 10.11 | 10.12 | -0.49% | 145,066 | 148,377,433 |
| 2025-01-09 | 10.03 | 10.24 | 10.01 | 10.17 | +0.89% | 116,565 | 118,668,852 |
| 2025-01-08 | 10.3 | 10.3 | 9.87 | 10.08 | -2.61% | 167,627 | 168,445,590 |
| 2025-01-07 | 10.02 | 10.4 | 9.98 | 10.35 | +2.78% | 139,903 | 143,706,215 |
| 2025-01-06 | 9.86 | 10.24 | 9.8 | 10.07 | +2.23% | 170,523 | 171,489,621 |
| 2025-01-03 | 10.15 | 10.32 | 9.81 | 9.85 | -2.67% | 171,491 | 172,406,241 |
| 2025-01-02 | 10.39 | 10.48 | 10.02 | 10.12 | -2.41% | 173,746 | 178,286,872 |
| 2024-12-31 | 10.69 | 10.77 | 10.36 | 10.37 | -2.99% | 169,297 | 177,655,483 |
| 2024-12-30 | 10.94 | 10.97 | 10.63 | 10.69 | -2.37% | 184,532 | 198,287,064 |
| 2024-12-27 | 10.88 | 11.08 | 10.78 | 10.95 | +0.92% | 178,571 | 196,091,394 |
| 2024-12-26 | 10.67 | 10.99 | 10.67 | 10.85 | +1.21% | 129,111 | 140,283,813 |
| 2024-12-25 | 10.92 | 10.96 | 10.63 | 10.72 | -2.01% | 147,567 | 158,399,108 |
| 2024-12-24 | 10.85 | 11.1 | 10.81 | 10.94 | +1.11% | 164,577 | 180,328,801 |
| 2024-12-23 | 11.01 | 11.11 | 10.8 | 10.82 | -1.46% | 199,793 | 218,354,670 |
| 2024-12-20 | 10.83 | 11.1 | 10.76 | 10.98 | +0.64% | 208,391 | 227,930,435 |
| 2024-12-19 | 10.8 | 11.02 | 10.66 | 10.91 | +0.55% | 149,699 | 162,454,730 |
| 2024-12-18 | 10.78 | 11 | 10.76 | 10.85 | +1.02% | 169,005 | 184,483,751 |
| 2024-12-17 | 10.8 | 11.07 | 10.68 | 10.74 | -0.56% | 199,807 | 216,942,747 |
| 2024-12-16 | 10.6 | 11.03 | 10.54 | 10.8 | +2.18% | 291,466 | 315,863,018 |
| 2024-12-13 | 10.86 | 10.87 | 10.55 | 10.57 | -2.67% | 243,879 | 259,435,831 |
| 2024-12-12 | 10.98 | 11 | 10.76 | 10.86 | -1.36% | 215,633 | 234,015,396 |
| 2024-12-11 | 11 | 11.07 | 10.97 | 11.01 | 0% | 155,098 | 170,886,311 |
| 2024-12-10 | 11.28 | 11.34 | 10.96 | 11.01 | -0.27% | 254,671 | 284,274,226 |
| 2024-12-09 | 11.1 | 11.24 | 10.97 | 11.04 | +0.09% | 192,989 | 214,118,121 |
| 2024-12-06 | 11.03 | 11.09 | 10.88 | 11.03 | -0.27% | 191,343 | 210,501,841 |
| 2024-12-05 | 10.81 | 11.11 | 10.78 | 11.06 | +1% | 217,026 | 238,817,106 |
| 2024-12-04 | 11.2 | 11.21 | 10.87 | 10.95 | -1.35% | 224,134 | 246,465,640 |
| 2024-12-03 | 10.97 | 11.2 | 10.92 | 11.1 | +1.56% | 305,120 | 337,482,717 |
| 2024-12-02 | 10.59 | 10.97 | 10.57 | 10.93 | +3.21% | 248,244 | 269,320,979 |
| 2024-11-29 | 10.38 | 10.66 | 10.31 | 10.59 | +1.73% | 195,132 | 205,386,840 |
| 2024-11-28 | 10.55 | 10.63 | 10.39 | 10.41 | -1.51% | 179,718 | 189,084,036 |
| 2024-11-27 | 10.52 | 10.57 | 10.19 | 10.57 | -0.19% | 270,768 | 280,231,720 |
| 2024-11-26 | 10.66 | 10.88 | 10.52 | 10.59 | -1.21% | 211,901 | 226,520,113 |
| 2024-11-25 | 10.71 | 10.94 | 10.56 | 10.72 | -1.74% | 326,157 | 349,591,510 |
| 2024-11-22 | 10.94 | 11.26 | 10.7 | 10.91 | -0.73% | 521,387 | 573,753,815 |
| 2024-11-21 | 10.91 | 11 | 10.82 | 10.99 | +0.83% | 251,883 | 275,325,917 |
| 2024-11-20 | 10.66 | 10.93 | 10.56 | 10.9 | +2.64% | 295,350 | 317,994,941 |
| 2024-11-19 | 10.48 | 10.65 | 10.31 | 10.62 | +2.02% | 232,021 | 243,376,614 |
| 2024-11-18 | 10.7 | 10.83 | 10.33 | 10.41 | -1.98% | 305,721 | 322,865,969 |
| 2024-11-15 | 10.93 | 10.98 | 10.6 | 10.62 | -3.01% | 323,162 | 348,571,970 |
| 2024-11-14 | 11.5 | 11.51 | 10.91 | 10.95 | -5.68% | 517,542 | 576,772,333 |
| 2024-11-13 | 11.45 | 11.88 | 11.38 | 11.61 | +0.26% | 459,669 | 533,255,642 |
| 2024-11-12 | 12.13 | 12.17 | 11.45 | 11.58 | -4.53% | 715,715 | 843,764,217 |
| 2024-11-11 | 11.7 | 12.27 | 11.7 | 12.13 | +3.68% | 802,571 | 967,334,404 |
| 2024-11-08 | 11.61 | 12.12 | 11.5 | 11.7 | +0.69% | 896,303 | 1,060,333,886 |
| 2024-11-07 | 11.61 | 12.12 | 11.4 | 11.62 | +0.35% | 1,010,037 | 1,182,507,978 |
| 2024-11-06 | 11.56 | 11.78 | 11.28 | 11.58 | +0.35% | 1,304,400 | 1,504,522,497 |
| 2024-11-05 | 10.59 | 11.54 | 10.53 | 11.54 | +10.01% | 1,376,958 | 1,542,056,922 |
| 2024-11-04 | 11.2 | 11.2 | 10.35 | 10.49 | -6.42% | 1,217,875 | 1,288,267,116 |
| 2024-11-01 | 10.21 | 11.21 | 10.18 | 11.21 | +10.01% | 1,304,153 | 1,433,588,857 |
| 2024-10-31 | 9.98 | 10.29 | 9.92 | 10.19 | +2.1% | 287,756 | 292,173,889 |
| 2024-10-30 | 9.92 | 10.05 | 9.82 | 9.98 | +0.6% | 214,975 | 213,716,596 |
| 2024-10-29 | 9.99 | 10.19 | 9.82 | 9.92 | +0.2% | 294,441 | 293,830,414 |
| 2024-10-28 | 9.92 | 9.94 | 9.81 | 9.9 | +0.51% | 185,560 | 183,136,201 |
| 2024-10-25 | 9.55 | 9.94 | 9.55 | 9.85 | +3.14% | 252,313 | 246,425,250 |
| 2024-10-24 | 9.58 | 9.72 | 9.5 | 9.55 | -1.04% | 115,429 | 110,419,748 |
| 2024-10-23 | 9.46 | 9.69 | 9.42 | 9.65 | +1.58% | 218,137 | 209,437,074 |
| 2024-10-22 | 9.36 | 9.66 | 9.31 | 9.5 | +1.5% | 230,712 | 218,647,728 |
| 2024-10-21 | 9.24 | 9.47 | 9.21 | 9.36 | +1.74% | 228,400 | 213,581,976 |
| 2024-10-18 | 8.79 | 9.36 | 8.79 | 9.2 | +4.07% | 236,052 | 215,007,179 |
| 2024-10-17 | 9.02 | 9.1 | 8.84 | 8.84 | -1.67% | 140,811 | 126,068,888 |
| 2024-10-16 | 8.96 | 9.16 | 8.91 | 8.99 | 0% | 143,000 | 129,361,966 |
| 2024-10-15 | 9.24 | 9.26 | 8.99 | 8.99 | -2.71% | 163,525 | 149,230,065 |
| 2024-10-14 | 9.21 | 9.27 | 9.01 | 9.24 | +0.98% | 164,719 | 150,898,573 |
| 2024-10-11 | 9.5 | 9.53 | 9.08 | 9.15 | -3.58% | 187,050 | 173,393,479 |
| 2024-10-10 | 9.47 | 9.78 | 9.26 | 9.49 | +0.64% | 274,602 | 262,561,569 |
| 2024-10-09 | 10.01 | 10.02 | 9.34 | 9.43 | -7% | 412,153 | 398,599,945 |
| 2024-10-08 | 10.58 | 10.6 | 9.71 | 10.14 | +5.19% | 617,554 | 628,313,421 |
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：