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 |
| 2024-12-31 | 10.65 | 11.11 | 10.42 | 10.57 | -0.38% | 2,874,129 | 3,089,102,917 |
| 2024-12-30 | 10.42 | 10.92 | 10.42 | 10.61 | +4.33% | 2,439,236 | 2,600,865,234 |
| 2024-12-27 | 10.5 | 10.69 | 10.11 | 10.17 | -3.05% | 1,743,514 | 1,810,457,334 |
| 2024-12-26 | 10.07 | 10.66 | 10.06 | 10.49 | +2.74% | 1,754,503 | 1,836,093,167 |
| 2024-12-25 | 10.06 | 10.34 | 9.71 | 10.21 | +0.89% | 1,648,903 | 1,658,713,793 |
| 2024-12-24 | 10.25 | 10.34 | 9.98 | 10.12 | -0.59% | 1,346,913 | 1,363,557,808 |
| 2024-12-23 | 10.75 | 10.94 | 10.17 | 10.18 | -5.21% | 1,901,931 | 1,988,112,543 |
| 2024-12-20 | 10.75 | 10.9 | 10.61 | 10.74 | -2.19% | 2,536,166 | 2,721,411,750 |
| 2024-12-19 | 10.15 | 11.18 | 10.1 | 10.98 | +6.09% | 3,974,332 | 4,264,793,762 |
| 2024-12-18 | 9.59 | 10.68 | 9.42 | 10.35 | +7.92% | 2,445,359 | 2,499,126,335 |
| 2024-12-17 | 10.06 | 10.1 | 9.56 | 9.59 | -6.26% | 1,424,300 | 1,393,009,110 |
| 2024-12-16 | 10.13 | 10.45 | 9.92 | 10.23 | +1.79% | 2,223,049 | 2,268,661,040 |
| 2024-12-13 | 9.73 | 10.25 | 9.62 | 10.05 | +2.45% | 2,400,924 | 2,400,580,956 |
| 2024-12-12 | 9.84 | 9.99 | 9.66 | 9.81 | 0% | 1,185,219 | 1,163,463,355 |
| 2024-12-11 | 9.6 | 9.85 | 9.55 | 9.81 | +2.19% | 1,208,004 | 1,178,090,955 |
| 2024-12-10 | 9.87 | 9.89 | 9.57 | 9.6 | +1.05% | 1,431,440 | 1,392,582,214 |
| 2024-12-09 | 9.58 | 9.68 | 9.33 | 9.5 | -0.84% | 887,292 | 840,925,711 |
| 2024-12-06 | 9.41 | 9.7 | 9.31 | 9.58 | +1.7% | 1,167,210 | 1,113,240,671 |
| 2024-12-05 | 9.24 | 9.5 | 9.21 | 9.42 | +1.84% | 761,514 | 717,184,157 |
| 2024-12-04 | 9.54 | 9.56 | 9.2 | 9.25 | -3.24% | 928,420 | 870,627,750 |
| 2024-12-03 | 9.7 | 9.7 | 9.43 | 9.56 | -1.85% | 1,091,192 | 1,042,115,250 |
| 2024-12-02 | 9.59 | 9.99 | 9.51 | 9.74 | +1.99% | 1,399,808 | 1,361,769,703 |
| 2024-11-29 | 9.38 | 9.69 | 9.25 | 9.55 | +1.6% | 1,324,218 | 1,257,284,315 |
| 2024-11-28 | 9.52 | 9.78 | 9.35 | 9.4 | -1.05% | 1,142,805 | 1,092,891,752 |
| 2024-11-27 | 9.05 | 9.52 | 8.86 | 9.5 | +3.04% | 1,237,458 | 1,136,403,105 |
| 2024-11-26 | 9.01 | 9.55 | 8.86 | 9.22 | +2.22% | 1,260,120 | 1,159,410,192 |
| 2024-11-25 | 9.1 | 9.13 | 8.81 | 9.02 | -0.33% | 725,581 | 648,307,384 |
| 2024-11-22 | 9.39 | 9.68 | 9.01 | 9.05 | -4.33% | 1,105,880 | 1,039,424,381 |
| 2024-11-21 | 9.41 | 9.67 | 9.32 | 9.46 | -0.11% | 946,860 | 898,906,979 |
| 2024-11-20 | 9.15 | 9.6 | 9.1 | 9.47 | +3.27% | 1,032,282 | 966,818,152 |
| 2024-11-19 | 8.98 | 9.18 | 8.86 | 9.17 | +2.12% | 743,865 | 671,042,051 |
| 2024-11-18 | 9.5 | 9.61 | 8.84 | 8.98 | -5.57% | 1,234,962 | 1,123,728,723 |
| 2024-11-15 | 9.74 | 9.98 | 9.5 | 9.51 | -1.86% | 1,077,601 | 1,051,879,168 |
| 2024-11-14 | 10.11 | 10.15 | 9.67 | 9.69 | -4.53% | 1,196,204 | 1,178,237,616 |
| 2024-11-13 | 10.29 | 10.29 | 9.9 | 10.15 | -1.65% | 1,518,054 | 1,529,422,269 |
| 2024-11-12 | 10.1 | 10.58 | 9.93 | 10.32 | +1.98% | 2,700,121 | 2,766,368,946 |
| 2024-11-11 | 9.58 | 10.18 | 9.55 | 10.12 | +6.19% | 2,309,035 | 2,304,423,528 |
| 2024-11-08 | 9.59 | 9.83 | 9.48 | 9.53 | +0.85% | 1,556,018 | 1,499,935,321 |
| 2024-11-07 | 9.06 | 9.46 | 9.06 | 9.45 | -0.42% | 1,425,109 | 1,313,575,350 |
| 2024-11-06 | 9.56 | 9.66 | 9.4 | 9.49 | -0.32% | 1,267,669 | 1,208,836,862 |
| 2024-11-05 | 9.17 | 9.57 | 9.16 | 9.52 | +3.59% | 1,200,658 | 1,133,075,485 |
| 2024-11-04 | 8.91 | 9.24 | 8.91 | 9.19 | +3.14% | 762,553 | 696,888,449 |
| 2024-11-01 | 9.6 | 9.61 | 8.9 | 8.91 | -7.57% | 1,554,030 | 1,428,038,995 |
| 2024-10-31 | 9.29 | 9.75 | 9.14 | 9.64 | +3.88% | 1,663,840 | 1,584,087,093 |
| 2024-10-30 | 9.23 | 9.35 | 9.13 | 9.28 | +0.11% | 815,479 | 753,711,306 |
| 2024-10-29 | 9.43 | 9.53 | 9.24 | 9.27 | -1.07% | 1,063,343 | 996,549,972 |
| 2024-10-28 | 9.31 | 9.39 | 9.14 | 9.37 | +0.75% | 915,252 | 849,878,293 |
| 2024-10-25 | 9.21 | 9.43 | 9.19 | 9.3 | +1.2% | 776,171 | 721,178,865 |
| 2024-10-24 | 9.25 | 9.28 | 9.1 | 9.19 | -1.71% | 695,028 | 637,918,101 |
| 2024-10-23 | 9.29 | 9.59 | 9.22 | 9.35 | +0.43% | 1,127,060 | 1,063,994,368 |
| 2024-10-22 | 9.52 | 9.53 | 9.22 | 9.31 | -1.27% | 1,026,791 | 957,815,287 |
| 2024-10-21 | 9.2 | 9.61 | 9.16 | 9.43 | +3.17% | 1,436,006 | 1,352,048,099 |
| 2024-10-18 | 8.74 | 9.47 | 8.71 | 9.14 | +3.98% | 1,427,696 | 1,294,316,673 |
| 2024-10-17 | 8.85 | 9.06 | 8.78 | 8.79 | +0.57% | 959,122 | 856,994,205 |
| 2024-10-16 | 8.6 | 8.89 | 8.56 | 8.74 | -0.23% | 692,802 | 605,612,571 |
| 2024-10-15 | 8.92 | 9.17 | 8.74 | 8.76 | -2.34% | 1,047,899 | 939,928,808 |
| 2024-10-14 | 8.71 | 9.04 | 8.51 | 8.97 | +3.1% | 1,040,943 | 916,025,480 |
| 2024-10-11 | 9.19 | 9.19 | 8.53 | 8.7 | -5.23% | 1,111,811 | 980,990,345 |
| 2024-10-10 | 9.54 | 9.78 | 9.11 | 9.18 | -1.5% | 1,407,240 | 1,324,387,510 |
| 2024-10-09 | 10.38 | 10.4 | 9.3 | 9.32 | -15.2% | 2,592,084 | 2,564,571,319 |
| 2024-10-08 | 11.21 | 11.21 | 9.9 | 10.99 | +17.54% | 3,152,779 | 3,343,774,801 |
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：