股票概览
12.09
-3.13%
-0.39
12.4
开盘价
12.46
最高价
11.93
最低价
598,160
成交量
数据更新至: 2025-03-25
技术指标
12.62
MA5 (5日均线)
13.02
MA10 (10日均线)
13.18
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 | 12.4 | 12.46 | 11.93 | 12.09 | -3.13% | 598,160 | 726,069,142 |
| 2025-03-24 | 12.42 | 12.52 | 12.1 | 12.48 | +0.89% | 1,116,540 | 1,369,667,599 |
| 2025-03-21 | 12.81 | 12.86 | 12.36 | 12.37 | -4.4% | 1,233,742 | 1,549,448,425 |
| 2025-03-20 | 13.12 | 13.33 | 12.93 | 12.94 | -2.12% | 996,213 | 1,302,861,124 |
| 2025-03-19 | 13.39 | 13.88 | 13.1 | 13.22 | -2% | 1,205,181 | 1,610,217,011 |
| 2025-03-18 | 13.42 | 13.98 | 13.31 | 13.49 | +1.2% | 1,667,110 | 2,282,739,345 |
| 2025-03-17 | 13.43 | 13.5 | 13.14 | 13.33 | -0.74% | 900,014 | 1,194,717,883 |
| 2025-03-14 | 13.04 | 13.57 | 12.88 | 13.43 | +2.21% | 1,283,823 | 1,705,487,929 |
| 2025-03-13 | 13.53 | 13.64 | 13.01 | 13.14 | -3.95% | 1,430,057 | 1,889,952,764 |
| 2025-03-12 | 13.41 | 14 | 13.27 | 13.68 | +3.32% | 2,072,905 | 2,849,484,331 |
| 2025-03-11 | 12.8 | 13.3 | 12.71 | 13.24 | +1.53% | 1,087,534 | 1,425,238,457 |
| 2025-03-10 | 13.58 | 13.58 | 12.97 | 13.04 | -5.3% | 1,622,405 | 2,128,646,883 |
| 2025-03-07 | 13.55 | 14.3 | 13.4 | 13.77 | +0.66% | 2,225,314 | 3,073,154,350 |
| 2025-03-06 | 13.47 | 13.92 | 13.35 | 13.68 | +3.71% | 2,174,430 | 2,961,508,991 |
| 2025-03-05 | 13 | 13.27 | 12.78 | 13.19 | +1.85% | 1,419,671 | 1,855,588,124 |
| 2025-03-04 | 12.68 | 13.19 | 12.63 | 12.95 | +0.23% | 1,072,101 | 1,394,022,682 |
| 2025-03-03 | 12.87 | 13.3 | 12.47 | 12.92 | +0.47% | 1,409,733 | 1,818,115,552 |
| 2025-02-28 | 13.5 | 13.91 | 12.76 | 12.86 | -5.16% | 1,872,040 | 2,493,450,736 |
| 2025-02-27 | 14.17 | 14.2 | 13.28 | 13.56 | -4.3% | 2,203,425 | 3,002,560,272 |
| 2025-02-26 | 14.15 | 14.26 | 13.69 | 14.17 | +0.35% | 2,012,256 | 2,815,672,989 |
| 2025-02-25 | 14.02 | 14.53 | 13.88 | 14.12 | -3.95% | 2,332,457 | 3,307,047,393 |
| 2025-02-24 | 15.03 | 15.14 | 14.43 | 14.7 | -5.77% | 3,378,884 | 4,979,078,846 |
| 2025-02-21 | 13.66 | 15.92 | 13.52 | 15.6 | +16.33% | 4,772,093 | 6,994,394,184 |
| 2025-02-20 | 13.2 | 13.63 | 12.96 | 13.41 | +0.45% | 2,264,536 | 3,025,592,648 |
| 2025-02-19 | 13.26 | 13.49 | 13.18 | 13.35 | +1.37% | 1,848,118 | 2,463,047,458 |
| 2025-02-18 | 13.66 | 14.01 | 13.07 | 13.17 | -5.79% | 2,757,245 | 3,719,500,434 |
| 2025-02-17 | 14.38 | 15.09 | 13.79 | 13.98 | +0.79% | 3,534,753 | 5,036,828,889 |
| 2025-02-14 | 13.36 | 14.35 | 13.08 | 13.87 | +4.13% | 3,398,165 | 4,675,095,821 |
| 2025-02-13 | 13.79 | 13.9 | 13.05 | 13.32 | -4.45% | 3,308,647 | 4,435,600,317 |
| 2025-02-12 | 13.56 | 14.38 | 13.47 | 13.94 | +1.46% | 3,462,621 | 4,845,538,259 |
| 2025-02-11 | 13.47 | 14.39 | 13.4 | 13.74 | +1.93% | 4,087,218 | 5,662,215,164 |
| 2025-02-10 | 13.8 | 14.06 | 13.2 | 13.48 | +1.05% | 4,286,250 | 5,813,467,376 |
| 2025-02-07 | 13 | 14.47 | 12.78 | 13.34 | +2.22% | 5,306,690 | 7,150,472,159 |
| 2025-02-06 | 11.88 | 13.58 | 11.85 | 13.05 | +6.97% | 4,930,227 | 6,220,204,659 |
| 2025-02-05 | 10.95 | 12.33 | 10.72 | 12.2 | +17.2% | 4,493,666 | 5,176,609,228 |
| 2025-01-27 | 11.3 | 11.37 | 10.39 | 10.41 | -8.44% | 2,735,304 | 2,916,904,570 |
| 2025-01-24 | 10.07 | 11.88 | 10.07 | 11.37 | +12.35% | 3,922,987 | 4,319,546,699 |
| 2025-01-23 | 9.92 | 10.58 | 9.8 | 10.12 | +4.01% | 2,541,435 | 2,610,154,182 |
| 2025-01-22 | 9.41 | 9.84 | 9.37 | 9.73 | +2.53% | 1,628,198 | 1,574,879,912 |
| 2025-01-21 | 9.5 | 9.6 | 9.32 | 9.49 | +0.32% | 850,252 | 804,001,552 |
| 2025-01-20 | 9.55 | 9.68 | 9.38 | 9.46 | -0.11% | 1,078,776 | 1,026,952,802 |
| 2025-01-17 | 9.35 | 9.68 | 9.29 | 9.47 | +1.5% | 1,285,778 | 1,223,189,201 |
| 2025-01-16 | 9.55 | 9.71 | 9.27 | 9.33 | -1.06% | 1,119,685 | 1,057,066,011 |
| 2025-01-15 | 9.48 | 9.66 | 9.39 | 9.43 | -0.63% | 917,053 | 870,270,773 |
| 2025-01-14 | 8.95 | 9.51 | 8.81 | 9.49 | +7.23% | 1,477,928 | 1,368,956,061 |
| 2025-01-13 | 8.67 | 9.04 | 8.62 | 8.85 | +1.49% | 866,616 | 768,938,318 |
| 2025-01-10 | 9.25 | 9.3 | 8.71 | 8.72 | -5.42% | 1,140,681 | 1,026,672,440 |
| 2025-01-09 | 9.22 | 9.53 | 9.19 | 9.22 | -1.07% | 1,127,035 | 1,053,296,874 |
| 2025-01-08 | 9.22 | 9.57 | 8.82 | 9.32 | -0.32% | 1,584,878 | 1,452,372,499 |
| 2025-01-07 | 9.05 | 9.39 | 9.04 | 9.35 | +5.06% | 1,334,636 | 1,234,391,780 |
| 2025-01-06 | 8.95 | 9.14 | 8.76 | 8.9 | -1.55% | 953,125 | 850,660,268 |
| 2025-01-03 | 9.77 | 9.82 | 9 | 9.04 | -8.04% | 1,762,973 | 1,635,841,537 |
| 2025-01-02 | 10.5 | 10.5 | 9.65 | 9.83 | -7% | 2,145,061 | 2,152,317,385 |
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：