股票概览
12.89
-1%
-0.13
13
开盘价
13
最高价
12.64
最低价
25,940
成交量
数据更新至: 2025-03-25
技术指标
12.85
MA5 (5日均线)
12.59
MA10 (10日均线)
12.25
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 | 13 | 13 | 12.64 | 12.89 | -1% | 25,940 | 33,197,868 |
| 2025-03-24 | 12.9 | 13.06 | 12.5 | 13.02 | +0.31% | 81,288 | 103,973,686 |
| 2025-03-21 | 12.75 | 13.23 | 12.18 | 12.98 | +1.72% | 78,570 | 100,090,027 |
| 2025-03-20 | 12.58 | 12.85 | 12.39 | 12.76 | +1.43% | 70,250 | 88,949,134 |
| 2025-03-19 | 12.37 | 12.78 | 12.37 | 12.58 | +1.29% | 51,496 | 64,878,043 |
| 2025-03-18 | 12.14 | 12.45 | 12 | 12.42 | +2.9% | 41,033 | 50,567,115 |
| 2025-03-17 | 12.3 | 12.3 | 11.91 | 12.07 | -1.63% | 42,310 | 50,966,482 |
| 2025-03-14 | 12.28 | 12.36 | 11.9 | 12.27 | 0% | 39,739 | 48,440,500 |
| 2025-03-13 | 12.66 | 12.83 | 12.15 | 12.27 | -2.7% | 36,392 | 44,968,590 |
| 2025-03-12 | 12.19 | 12.89 | 12.15 | 12.61 | +3.19% | 70,889 | 89,352,384 |
| 2025-03-11 | 11.93 | 12.45 | 11.83 | 12.22 | +1.75% | 46,857 | 56,887,642 |
| 2025-03-10 | 12.05 | 12.12 | 11.82 | 12.01 | +0.25% | 33,136 | 39,683,495 |
| 2025-03-07 | 11.8 | 12.35 | 11.73 | 11.98 | +1.53% | 54,034 | 65,314,945 |
| 2025-03-06 | 11.62 | 12.03 | 11.58 | 11.8 | +1.46% | 42,492 | 50,331,038 |
| 2025-03-05 | 11.65 | 11.72 | 11.43 | 11.63 | 0% | 17,712 | 20,481,641 |
| 2025-03-04 | 11.55 | 11.81 | 11.43 | 11.63 | +0.26% | 22,056 | 25,767,998 |
| 2025-03-03 | 11.75 | 11.85 | 11.54 | 11.6 | -0.34% | 33,712 | 39,429,629 |
| 2025-02-28 | 12.17 | 12.22 | 11.62 | 11.64 | -4.98% | 40,326 | 47,938,143 |
| 2025-02-27 | 12.48 | 12.57 | 12.03 | 12.25 | -1.53% | 31,227 | 38,418,839 |
| 2025-02-26 | 12.3 | 12.56 | 12.2 | 12.44 | +1.39% | 22,824 | 28,374,822 |
| 2025-02-25 | 12.3 | 12.47 | 12.17 | 12.27 | -1.21% | 21,833 | 26,897,898 |
| 2025-02-24 | 12.4 | 12.5 | 12.15 | 12.42 | -0.64% | 29,898 | 36,803,713 |
| 2025-02-21 | 12.61 | 12.89 | 12.34 | 12.5 | -0.71% | 51,336 | 64,338,599 |
| 2025-02-20 | 12.61 | 12.71 | 12.29 | 12.59 | -0.47% | 29,495 | 36,900,856 |
| 2025-02-19 | 12.51 | 12.76 | 12.41 | 12.65 | +1.61% | 33,097 | 41,819,874 |
| 2025-02-18 | 12.7 | 12.99 | 12.39 | 12.45 | -2.12% | 30,359 | 38,334,562 |
| 2025-02-17 | 12.79 | 12.84 | 12.2 | 12.72 | -0.7% | 52,849 | 66,250,548 |
| 2025-02-14 | 13.05 | 13.05 | 12.72 | 12.81 | -0.93% | 20,995 | 26,911,584 |
| 2025-02-13 | 13.47 | 13.55 | 12.87 | 12.93 | -3.36% | 38,275 | 50,335,442 |
| 2025-02-12 | 13.89 | 13.96 | 13.28 | 13.38 | -3.67% | 45,136 | 61,027,732 |
| 2025-02-11 | 13.86 | 14.09 | 13.73 | 13.89 | -0.29% | 22,225 | 30,862,111 |
| 2025-02-10 | 13.76 | 14 | 13.56 | 13.93 | +1.31% | 27,292 | 37,666,821 |
| 2025-02-07 | 13.47 | 14.29 | 13.37 | 13.75 | +1.48% | 50,214 | 69,630,881 |
| 2025-02-06 | 12.69 | 14 | 12.61 | 13.55 | +6.27% | 55,822 | 75,098,271 |
| 2025-02-05 | 13.17 | 13.17 | 12.52 | 12.75 | -1.16% | 39,163 | 49,832,810 |
| 2025-01-27 | 12.88 | 13.19 | 12.8 | 12.9 | +0.86% | 59,463 | 77,568,817 |
| 2025-01-24 | 12.69 | 12.99 | 12.6 | 12.79 | +0.24% | 55,639 | 71,332,207 |
| 2025-01-23 | 12.94 | 13.26 | 12.75 | 12.76 | +0.87% | 39,118 | 50,955,631 |
| 2025-01-22 | 13.09 | 13.09 | 12.64 | 12.65 | -2.69% | 51,374 | 65,889,927 |
| 2025-01-21 | 12.77 | 13.09 | 12.65 | 13 | +1.64% | 52,345 | 67,585,033 |
| 2025-01-20 | 12.63 | 12.88 | 12.5 | 12.79 | +1.35% | 37,887 | 48,014,564 |
| 2025-01-17 | 12.34 | 12.72 | 12.31 | 12.62 | +1.53% | 38,374 | 48,154,595 |
| 2025-01-16 | 12.38 | 12.63 | 12.14 | 12.43 | +0.81% | 73,762 | 91,180,266 |
| 2025-01-15 | 11.51 | 12.54 | 11.43 | 12.33 | +6.85% | 64,510 | 78,286,103 |
| 2025-01-14 | 11.1 | 11.61 | 11.1 | 11.54 | +4.72% | 33,313 | 38,000,344 |
| 2025-01-13 | 10.94 | 11.16 | 10.55 | 11.02 | -0.18% | 24,948 | 27,265,797 |
| 2025-01-10 | 11.03 | 11.26 | 10.9 | 11.04 | 0% | 27,887 | 30,758,129 |
| 2025-01-09 | 10.76 | 11.15 | 10.74 | 11.04 | +1.19% | 30,638 | 33,692,967 |
| 2025-01-08 | 10.93 | 11.1 | 10.26 | 10.91 | +1.3% | 42,447 | 45,533,533 |
| 2025-01-07 | 10.4 | 10.8 | 10.39 | 10.77 | +3.56% | 46,998 | 50,023,011 |
| 2025-01-06 | 10.94 | 11.08 | 10.16 | 10.4 | -6.22% | 61,680 | 64,867,595 |
| 2025-01-03 | 12 | 12.11 | 11.09 | 11.09 | -7.27% | 59,007 | 67,987,125 |
| 2025-01-02 | 12.26 | 12.33 | 11.76 | 11.96 | -1.81% | 50,758 | 61,277,532 |
| 2024-12-31 | 12.13 | 12.32 | 11.73 | 12.18 | -0.25% | 66,595 | 80,476,589 |
| 2024-12-30 | 12.26 | 12.59 | 12.13 | 12.21 | -0.65% | 64,660 | 79,507,347 |
| 2024-12-27 | 12.4 | 12.49 | 11.86 | 12.29 | +1.82% | 92,036 | 111,655,201 |
| 2024-12-26 | 11.41 | 12.18 | 11.4 | 12.07 | +1.51% | 93,458 | 111,585,402 |
| 2024-12-25 | 12.85 | 13.19 | 11.87 | 11.89 | -9.86% | 145,536 | 178,322,951 |
| 2024-12-24 | 12.12 | 13.75 | 12.02 | 13.19 | +5.44% | 169,010 | 219,327,253 |
| 2024-12-23 | 11.65 | 12.85 | 11.59 | 12.51 | +7.11% | 167,554 | 207,590,686 |
| 2024-12-20 | 11.36 | 12.18 | 11.36 | 11.68 | +1.21% | 95,720 | 112,594,468 |
| 2024-12-19 | 11.4 | 11.72 | 11.16 | 11.54 | +1.41% | 85,908 | 98,346,241 |
| 2024-12-18 | 11.33 | 11.45 | 10.93 | 11.38 | +0.98% | 89,484 | 100,594,097 |
| 2024-12-17 | 11.06 | 11.42 | 10.65 | 11.27 | +1.44% | 102,289 | 113,801,157 |
| 2024-12-16 | 10.99 | 11.18 | 10.82 | 11.11 | +1.09% | 66,207 | 72,973,005 |
| 2024-12-13 | 10.86 | 11.09 | 10.6 | 10.99 | +0.37% | 75,830 | 82,585,267 |
| 2024-12-12 | 11 | 11.05 | 10.8 | 10.95 | 0% | 63,899 | 69,756,970 |
| 2024-12-11 | 10.95 | 10.97 | 10.76 | 10.95 | +0.09% | 52,309 | 56,916,030 |
| 2024-12-10 | 11.09 | 11.2 | 10.88 | 10.94 | +0.55% | 79,431 | 87,613,629 |
| 2024-12-09 | 10.77 | 11.11 | 10.72 | 10.88 | +1.02% | 75,362 | 82,094,004 |
| 2024-12-06 | 10.8 | 10.84 | 10.59 | 10.77 | -0.46% | 70,139 | 75,147,400 |
| 2024-12-05 | 10.63 | 10.85 | 10.56 | 10.82 | +2.37% | 81,002 | 86,549,584 |
| 2024-12-04 | 10.61 | 10.79 | 10.44 | 10.57 | -0.47% | 77,820 | 82,740,987 |
| 2024-12-03 | 10.7 | 10.84 | 10.43 | 10.62 | -0.47% | 76,856 | 81,145,678 |
| 2024-12-02 | 10.28 | 10.69 | 10.26 | 10.67 | +3.29% | 113,103 | 118,749,485 |
| 2024-11-29 | 10.5 | 10.58 | 10.12 | 10.33 | -3.1% | 136,473 | 140,591,955 |
| 2024-11-28 | 11.2 | 11.45 | 10.55 | 10.66 | -3.35% | 188,120 | 205,581,503 |
| 2024-11-27 | 11.03 | 11.05 | 11.03 | 11.03 | -10.03% | 96,922 | 106,907,205 |
| 2024-11-26 | 12.52 | 12.8 | 12.26 | 12.26 | -9.99% | 46,521 | 57,849,367 |
| 2024-11-25 | 13.62 | 13.62 | 12.15 | 13.62 | +10.02% | 315,216 | 415,115,826 |
| 2024-11-22 | 12.38 | 12.38 | 12.38 | 12.38 | +10.04% | 23,858 | 29,536,390 |
| 2024-11-21 | 10.57 | 11.25 | 10.57 | 11.25 | +9.97% | 60,654 | 66,678,048 |
| 2024-11-20 | 9.26 | 10.23 | 9.24 | 10.23 | +10% | 49,986 | 49,357,251 |
| 2024-11-19 | 8.92 | 9.36 | 8.78 | 9.3 | +5.44% | 36,324 | 32,947,866 |
| 2024-11-18 | 9.11 | 9.22 | 8.76 | 8.82 | -3.29% | 29,827 | 26,659,226 |
| 2024-11-15 | 9.25 | 9.36 | 9.07 | 9.12 | -2.04% | 22,210 | 20,502,377 |
| 2024-11-14 | 9.68 | 9.7 | 9.22 | 9.31 | -3.62% | 36,081 | 34,018,187 |
| 2024-11-13 | 9.82 | 10.39 | 9.47 | 9.66 | -2.72% | 63,565 | 62,160,492 |
| 2024-11-12 | 9.4 | 9.95 | 9.36 | 9.93 | +5.75% | 73,106 | 70,648,217 |
| 2024-11-11 | 9.1 | 9.39 | 9.1 | 9.39 | +2.4% | 33,811 | 31,330,750 |
| 2024-11-08 | 9.31 | 9.45 | 9.11 | 9.17 | -0.97% | 32,359 | 29,784,619 |
| 2024-11-07 | 9.09 | 9.26 | 9.07 | 9.26 | +1.31% | 36,591 | 33,620,672 |
| 2024-11-06 | 9.19 | 9.29 | 8.97 | 9.14 | -0.65% | 48,235 | 44,226,947 |
| 2024-11-05 | 9.26 | 9.35 | 9.04 | 9.2 | -0.54% | 72,422 | 66,226,552 |
| 2024-11-04 | 8.7 | 9.54 | 8.6 | 9.25 | +6.69% | 88,025 | 80,270,169 |
| 2024-11-01 | 8.94 | 8.98 | 8.61 | 8.67 | -2.58% | 32,414 | 28,306,177 |
| 2024-10-31 | 8.65 | 8.94 | 8.62 | 8.9 | +2.89% | 37,869 | 33,424,471 |
| 2024-10-30 | 8.76 | 8.79 | 8.48 | 8.65 | -1.26% | 33,251 | 28,763,949 |
| 2024-10-29 | 8.95 | 9.04 | 8.72 | 8.76 | -3.63% | 41,338 | 36,504,737 |
| 2024-10-28 | 8.87 | 9.12 | 8.8 | 9.09 | +2.48% | 34,496 | 31,126,944 |
| 2024-10-25 | 8.75 | 8.88 | 8.72 | 8.87 | +1.6% | 28,377 | 25,085,770 |
| 2024-10-24 | 8.68 | 8.8 | 8.66 | 8.73 | -0.23% | 17,872 | 15,601,241 |
| 2024-10-23 | 8.78 | 8.85 | 8.69 | 8.75 | -0.46% | 28,191 | 24,757,898 |
| 2024-10-22 | 8.74 | 8.84 | 8.63 | 8.79 | +0.8% | 37,940 | 33,223,820 |
| 2024-10-21 | 8.64 | 8.98 | 8.49 | 8.72 | +1.63% | 55,036 | 47,849,640 |
| 2024-10-18 | 8.4 | 8.66 | 8.4 | 8.58 | +0.94% | 33,744 | 28,955,803 |
| 2024-10-17 | 8.72 | 8.81 | 8.48 | 8.5 | -2.75% | 30,377 | 26,199,293 |
| 2024-10-16 | 8.31 | 8.79 | 8.31 | 8.74 | +4.67% | 45,644 | 39,302,229 |
| 2024-10-15 | 8.49 | 8.53 | 8.34 | 8.35 | -1.88% | 18,151 | 15,332,612 |
| 2024-10-14 | 8.47 | 8.55 | 8.33 | 8.51 | +2.28% | 30,321 | 25,661,097 |
| 2024-10-11 | 8.61 | 8.68 | 8.25 | 8.32 | -4.26% | 31,796 | 26,910,931 |
| 2024-10-10 | 8.66 | 8.88 | 8.51 | 8.69 | +0.81% | 36,190 | 31,505,587 |
| 2024-10-09 | 9.43 | 9.43 | 8.62 | 8.62 | -10.02% | 55,645 | 49,656,260 |
| 2024-10-08 | 10.02 | 10.02 | 9.11 | 9.58 | +5.16% | 89,638 | 85,322,654 |
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：