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 |
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：