股票概览
12.24
+0.16%
+0.02
12.21
开盘价
12.33
最高价
12.1
最低价
95,294
成交量
数据更新至: 2025-03-25
技术指标
12.63
MA5 (5日均线)
13.03
MA10 (10日均线)
13.79
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 | 12.21 | 12.33 | 12.1 | 12.24 | +0.16% | 95,294 | 116,261,117 |
| 2025-03-24 | 12.66 | 12.76 | 11.83 | 12.22 | -3.48% | 234,300 | 285,633,831 |
| 2025-03-21 | 12.9 | 12.91 | 12.57 | 12.66 | -2.16% | 196,152 | 249,669,836 |
| 2025-03-20 | 13.05 | 13.15 | 12.82 | 12.94 | -0.99% | 196,883 | 255,767,540 |
| 2025-03-19 | 13.25 | 13.28 | 13.02 | 13.07 | -2.02% | 191,709 | 251,282,664 |
| 2025-03-18 | 13.47 | 13.55 | 13.23 | 13.34 | -0.6% | 193,573 | 258,163,154 |
| 2025-03-17 | 13.65 | 13.69 | 13.4 | 13.42 | -2.04% | 245,190 | 330,762,990 |
| 2025-03-14 | 13.18 | 13.75 | 13.08 | 13.7 | +4.66% | 344,754 | 466,553,934 |
| 2025-03-13 | 13.61 | 13.62 | 13.03 | 13.09 | -3.75% | 285,514 | 377,262,907 |
| 2025-03-12 | 13.6 | 13.95 | 13.39 | 13.6 | +1.42% | 318,518 | 435,018,798 |
| 2025-03-11 | 13 | 13.6 | 13 | 13.41 | -6.16% | 482,702 | 643,433,224 |
| 2025-03-10 | 14.37 | 14.49 | 14 | 14.29 | -2.06% | 333,766 | 473,694,539 |
| 2025-03-07 | 14.52 | 15.13 | 14.42 | 14.59 | -1.08% | 505,513 | 743,695,464 |
| 2025-03-06 | 14.2 | 14.99 | 14.08 | 14.75 | +5.21% | 594,957 | 867,329,149 |
| 2025-03-05 | 14.11 | 14.25 | 13.66 | 14.02 | -1.48% | 424,732 | 589,993,005 |
| 2025-03-04 | 14.09 | 14.36 | 13.86 | 14.23 | -0.91% | 477,560 | 670,817,956 |
| 2025-03-03 | 15.43 | 15.64 | 14.15 | 14.36 | -8.18% | 801,027 | 1,171,113,070 |
| 2025-02-28 | 15.31 | 17.7 | 15.3 | 15.64 | +0.19% | 1,140,000 | 1,876,620,639 |
| 2025-02-27 | 14.8 | 16.29 | 14.5 | 15.61 | +6.84% | 1,044,686 | 1,599,581,803 |
| 2025-02-26 | 14.42 | 14.79 | 13.97 | 14.61 | +2.89% | 611,064 | 882,455,377 |
| 2025-02-25 | 13.8 | 14.42 | 13.6 | 14.2 | +0.14% | 477,481 | 673,767,505 |
| 2025-02-24 | 13.7 | 14.8 | 13.32 | 14.18 | +3.73% | 687,278 | 965,573,938 |
| 2025-02-21 | 13.05 | 13.95 | 12.76 | 13.67 | +4.91% | 493,928 | 663,428,416 |
| 2025-02-20 | 13.07 | 13.27 | 12.95 | 13.03 | -0.76% | 210,313 | 274,751,222 |
| 2025-02-19 | 12.85 | 13.18 | 12.74 | 13.13 | +2.58% | 238,868 | 311,783,668 |
| 2025-02-18 | 13.77 | 13.77 | 12.78 | 12.8 | -7.78% | 434,275 | 574,931,832 |
| 2025-02-17 | 13.7 | 14.22 | 13.56 | 13.88 | +2.51% | 474,378 | 660,063,695 |
| 2025-02-14 | 13.6 | 13.75 | 13.18 | 13.54 | -0.88% | 330,445 | 443,660,503 |
| 2025-02-13 | 13.81 | 13.95 | 13.53 | 13.66 | -1.09% | 355,602 | 488,486,515 |
| 2025-02-12 | 13.67 | 13.88 | 13.59 | 13.81 | -0.29% | 361,877 | 497,287,432 |
| 2025-02-11 | 13.88 | 14.14 | 13.57 | 13.85 | -2.81% | 531,172 | 735,680,070 |
| 2025-02-10 | 12.97 | 14.98 | 12.9 | 14.25 | +11.85% | 846,921 | 1,197,638,976 |
| 2025-02-07 | 12.36 | 13.04 | 12.35 | 12.74 | +2.25% | 422,987 | 538,005,993 |
| 2025-02-06 | 12.02 | 12.56 | 11.8 | 12.46 | +3.66% | 313,355 | 383,669,962 |
| 2025-02-05 | 11.91 | 12.12 | 11.78 | 12.02 | +4.34% | 286,766 | 343,801,004 |
| 2025-01-27 | 12.1 | 12.15 | 11.52 | 11.52 | -3.36% | 236,153 | 279,286,465 |
| 2025-01-24 | 11.68 | 11.92 | 11.47 | 11.92 | +2.32% | 303,134 | 355,686,108 |
| 2025-01-23 | 11.97 | 12.7 | 11.65 | 11.65 | +0.26% | 454,371 | 552,589,084 |
| 2025-01-22 | 11.76 | 11.8 | 11.5 | 11.62 | -1.86% | 191,857 | 222,782,445 |
| 2025-01-21 | 12.08 | 12.17 | 11.7 | 11.84 | -1.09% | 199,139 | 236,067,037 |
| 2025-01-20 | 12.44 | 12.46 | 11.91 | 11.97 | -2.05% | 254,615 | 308,237,932 |
| 2025-01-17 | 12.32 | 12.4 | 12.11 | 12.22 | -1.61% | 223,270 | 273,568,619 |
| 2025-01-16 | 12.55 | 12.95 | 12.2 | 12.42 | -0.56% | 348,116 | 437,411,213 |
| 2025-01-15 | 12.43 | 12.83 | 12.31 | 12.49 | +0.56% | 468,888 | 588,978,262 |
| 2025-01-14 | 11.66 | 12.5 | 11.49 | 12.42 | +8.47% | 473,939 | 576,698,159 |
| 2025-01-13 | 10.93 | 11.52 | 10.7 | 11.45 | +1.6% | 263,757 | 294,071,571 |
| 2025-01-10 | 11.96 | 12.07 | 11.24 | 11.27 | -5.61% | 248,969 | 290,627,989 |
| 2025-01-09 | 11.82 | 12.09 | 11.75 | 11.94 | +0.08% | 219,680 | 262,850,586 |
| 2025-01-08 | 11.73 | 12.05 | 11.46 | 11.93 | -0.17% | 280,227 | 330,724,870 |
| 2025-01-07 | 11.59 | 11.98 | 11.43 | 11.95 | +4.73% | 292,728 | 341,613,458 |
| 2025-01-06 | 11.82 | 11.85 | 11.19 | 11.41 | -3.39% | 310,746 | 356,134,961 |
| 2025-01-03 | 12.88 | 12.92 | 11.71 | 11.81 | -7.88% | 373,169 | 453,310,457 |
| 2025-01-02 | 12.91 | 13.19 | 12.47 | 12.82 | -0.62% | 295,723 | 380,440,724 |
| 2024-12-31 | 13.59 | 13.88 | 12.89 | 12.9 | -4.52% | 337,454 | 452,683,725 |
| 2024-12-30 | 13.99 | 14.1 | 13.5 | 13.51 | -5.46% | 331,799 | 454,072,773 |
| 2024-12-27 | 13.82 | 14.59 | 13.74 | 14.29 | +2.88% | 346,594 | 492,182,576 |
| 2024-12-26 | 14.08 | 14.36 | 13.86 | 13.89 | -0.86% | 292,962 | 411,996,968 |
| 2024-12-25 | 14.72 | 14.82 | 13.7 | 14.01 | -6.97% | 435,847 | 615,106,771 |
| 2024-12-24 | 15.7 | 15.88 | 14.27 | 15.06 | -7.09% | 715,168 | 1,068,415,486 |
| 2024-12-23 | 16.4 | 17.53 | 16.11 | 16.21 | +3.25% | 830,789 | 1,400,714,705 |
| 2024-12-20 | 15.59 | 15.92 | 15.54 | 15.7 | +0.71% | 281,987 | 443,351,185 |
| 2024-12-19 | 16 | 16.06 | 15.36 | 15.59 | -5.34% | 448,957 | 707,024,194 |
| 2024-12-18 | 15.99 | 16.88 | 15.85 | 16.47 | +4.11% | 532,389 | 871,705,654 |
| 2024-12-17 | 15.8 | 16.22 | 15.64 | 15.82 | +0.06% | 307,185 | 487,841,152 |
| 2024-12-16 | 15.85 | 16.53 | 15.62 | 15.81 | -1.86% | 364,458 | 584,859,674 |
| 2024-12-13 | 16.23 | 16.74 | 15.98 | 16.11 | -4.84% | 532,403 | 871,658,849 |
| 2024-12-12 | 15.8 | 17 | 15.54 | 16.93 | +5.81% | 710,974 | 1,158,611,297 |
| 2024-12-11 | 16.29 | 16.93 | 15.8 | 16 | -1.54% | 487,797 | 791,214,693 |
| 2024-12-10 | 18.18 | 18.18 | 16.08 | 16.25 | -3.5% | 764,166 | 1,295,303,007 |
| 2024-12-09 | 16.34 | 17.41 | 16.34 | 16.84 | +0.9% | 669,984 | 1,132,291,880 |
| 2024-12-06 | 15.83 | 17.16 | 15.65 | 16.69 | +5.1% | 838,590 | 1,395,931,799 |
| 2024-12-05 | 15.64 | 16.26 | 15.51 | 15.88 | +0.57% | 420,709 | 670,626,356 |
| 2024-12-04 | 15.6 | 16.29 | 15.42 | 15.79 | +0.32% | 457,356 | 723,713,802 |
| 2024-12-03 | 16.28 | 16.28 | 15.6 | 15.74 | -3.55% | 529,711 | 841,392,458 |
| 2024-12-02 | 16.06 | 16.72 | 15.87 | 16.32 | -1.92% | 728,341 | 1,178,387,087 |
| 2024-11-29 | 15.19 | 17.17 | 15.19 | 16.64 | +4.07% | 1,156,097 | 1,893,849,981 |
| 2024-11-28 | 13.94 | 16.43 | 13.9 | 15.99 | +16.8% | 1,139,016 | 1,795,770,010 |
| 2024-11-27 | 13.48 | 13.7 | 12.84 | 13.69 | +0.66% | 437,190 | 580,462,089 |
| 2024-11-26 | 14.36 | 14.48 | 13.53 | 13.6 | -5.62% | 434,386 | 604,587,108 |
| 2024-11-25 | 14.77 | 14.87 | 13.8 | 14.41 | -3.93% | 475,484 | 676,538,589 |
| 2024-11-22 | 14.82 | 16.04 | 14.59 | 15 | +1.15% | 647,462 | 998,183,211 |
| 2024-11-21 | 14.8 | 15.2 | 14.7 | 14.83 | -0.67% | 419,124 | 624,554,751 |
| 2024-11-20 | 14.85 | 15.2 | 14.63 | 14.93 | +0.54% | 431,286 | 642,851,183 |
| 2024-11-19 | 14.44 | 14.95 | 14.14 | 14.85 | +2.34% | 437,033 | 633,732,931 |
| 2024-11-18 | 16.44 | 16.6 | 14.24 | 14.51 | -10.32% | 594,193 | 882,328,608 |
| 2024-11-15 | 16.05 | 16.92 | 16.04 | 16.18 | -0.61% | 418,174 | 688,643,399 |
| 2024-11-14 | 17.33 | 17.47 | 15.78 | 16.28 | -7.34% | 558,898 | 934,959,080 |
| 2024-11-13 | 17.1 | 17.8 | 16.87 | 17.57 | +1.8% | 452,370 | 789,794,197 |
| 2024-11-12 | 18.08 | 18.6 | 17 | 17.26 | -4.22% | 601,342 | 1,064,337,825 |
| 2024-11-11 | 17.43 | 18.32 | 16.61 | 18.02 | +3.27% | 644,433 | 1,139,995,140 |
| 2024-11-08 | 18.12 | 18.36 | 17.35 | 17.45 | -1.36% | 678,636 | 1,206,270,633 |
| 2024-11-07 | 16.48 | 17.99 | 16.48 | 17.69 | +4.24% | 747,896 | 1,290,804,548 |
| 2024-11-06 | 17.28 | 18 | 16.7 | 16.97 | -3.03% | 802,818 | 1,399,215,776 |
| 2024-11-05 | 16.52 | 18.4 | 16.51 | 17.5 | +6% | 786,239 | 1,373,128,909 |
| 2024-11-04 | 15.3 | 17.06 | 15.3 | 16.51 | +4.1% | 667,200 | 1,095,929,425 |
| 2024-11-01 | 19.08 | 19.56 | 15.86 | 15.86 | -19.98% | 1,202,858 | 2,096,747,961 |
| 2024-10-31 | 18.8 | 20.72 | 18.2 | 19.82 | +1.8% | 1,448,388 | 2,846,947,421 |
| 2024-10-30 | 18.33 | 20.26 | 17.51 | 19.47 | +2.47% | 1,274,962 | 2,432,819,340 |
| 2024-10-29 | 20.01 | 21.64 | 18.8 | 19 | -4.43% | 2,113,099 | 4,298,542,165 |
| 2024-10-28 | 18.88 | 19.88 | 18.1 | 19.88 | +19.98% | 2,114,781 | 4,066,911,564 |
| 2024-10-25 | 14.64 | 16.57 | 14.64 | 16.57 | +19.99% | 1,203,027 | 1,915,855,836 |
| 2024-10-24 | 13.4 | 14.04 | 13.38 | 13.81 | +0.36% | 669,393 | 917,466,637 |
| 2024-10-23 | 14.1 | 15.1 | 13.65 | 13.76 | -4.51% | 1,047,998 | 1,501,243,048 |
| 2024-10-22 | 15.42 | 15.63 | 13.74 | 14.41 | -9.31% | 1,310,919 | 1,949,200,217 |
| 2024-10-21 | 15.01 | 16.48 | 14.8 | 15.89 | +5.51% | 1,433,240 | 2,237,581,325 |
| 2024-10-18 | 13.6 | 16 | 13.4 | 15.06 | +6.06% | 1,511,701 | 2,209,922,317 |
| 2024-10-17 | 15.5 | 15.62 | 14.2 | 14.2 | -3.86% | 1,338,882 | 1,968,706,748 |
| 2024-10-16 | 14.06 | 15.1 | 13.7 | 14.77 | +3.94% | 1,355,401 | 1,974,547,087 |
| 2024-10-15 | 13.61 | 16.38 | 13.52 | 14.21 | +0.21% | 1,821,282 | 2,687,732,500 |
| 2024-10-14 | 11.95 | 14.54 | 11.5 | 14.18 | +16.13% | 1,484,037 | 1,940,386,377 |
| 2024-10-11 | 11.99 | 13.15 | 11.99 | 12.21 | +1.08% | 1,303,151 | 1,637,607,674 |
| 2024-10-10 | 14.3 | 14.67 | 11.44 | 12.08 | -15.52% | 1,501,767 | 1,876,555,618 |
| 2024-10-09 | 13.69 | 17.44 | 13.22 | 14.3 | -3.25% | 1,962,477 | 2,927,096,366 |
| 2024-10-08 | 14.77 | 14.78 | 13.63 | 14.78 | +19.97% | 1,351,683 | 1,962,730,037 |
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：