股票概览
12.43
-2.2%
-0.28
12.72
开盘价
12.8
最高价
12.27
最低价
130,148
成交量
数据更新至: 2025-03-25
技术指标
13.57
MA5 (5日均线)
14.57
MA10 (10日均线)
14.66
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 | 12.72 | 12.8 | 12.27 | 12.43 | -2.2% | 130,148 | 162,334,698 |
| 2025-03-24 | 13.21 | 13.3 | 12.3 | 12.71 | -3.79% | 335,567 | 427,141,156 |
| 2025-03-21 | 13.88 | 13.9 | 13.18 | 13.21 | -8.77% | 456,514 | 614,081,528 |
| 2025-03-20 | 14.81 | 15.54 | 14.07 | 14.48 | -3.53% | 393,492 | 589,186,966 |
| 2025-03-19 | 15.74 | 15.75 | 14.95 | 15.01 | -5.72% | 398,945 | 606,688,053 |
| 2025-03-18 | 16.4 | 16.4 | 15.7 | 15.92 | -1.61% | 444,350 | 706,014,620 |
| 2025-03-17 | 15.47 | 16.5 | 15.33 | 16.18 | +4.59% | 618,079 | 988,244,587 |
| 2025-03-14 | 15.36 | 16.08 | 15.11 | 15.47 | +0.85% | 585,539 | 909,431,032 |
| 2025-03-13 | 15 | 15.38 | 14.58 | 15.34 | +2.82% | 588,911 | 891,248,958 |
| 2025-03-12 | 14.63 | 15.2 | 14.56 | 14.92 | +2.54% | 419,099 | 625,718,118 |
| 2025-03-11 | 14.33 | 14.76 | 14.22 | 14.55 | -1.82% | 263,388 | 381,838,233 |
| 2025-03-10 | 14.84 | 15.1 | 14.51 | 14.82 | -1.27% | 327,872 | 484,645,265 |
| 2025-03-07 | 14.88 | 15.5 | 14.61 | 15.01 | -0.33% | 533,426 | 802,983,404 |
| 2025-03-06 | 14.9 | 15.48 | 14.63 | 15.06 | +1.07% | 608,555 | 910,375,976 |
| 2025-03-05 | 14.05 | 15.19 | 14.05 | 14.9 | +6.05% | 586,274 | 863,292,607 |
| 2025-03-04 | 13.97 | 14.17 | 13.82 | 14.05 | +0.21% | 369,320 | 517,577,918 |
| 2025-03-03 | 14.36 | 14.74 | 13.71 | 14.02 | -2.71% | 468,914 | 667,108,641 |
| 2025-02-28 | 15.1 | 15.51 | 14.28 | 14.41 | -7.98% | 635,783 | 938,270,696 |
| 2025-02-27 | 15.04 | 16.15 | 14.66 | 15.66 | +3.85% | 884,675 | 1,377,067,180 |
| 2025-02-26 | 16.5 | 16.95 | 15.08 | 15.08 | -1.95% | 1,372,834 | 2,197,835,149 |
| 2025-02-25 | 13.4 | 15.38 | 13.31 | 15.38 | +19.97% | 724,455 | 1,064,504,384 |
| 2025-02-24 | 12.86 | 12.95 | 12.61 | 12.82 | -2.06% | 185,963 | 237,361,710 |
| 2025-02-21 | 12.82 | 13.27 | 12.75 | 13.09 | +2.67% | 270,782 | 353,138,906 |
| 2025-02-20 | 12.4 | 12.85 | 12.35 | 12.75 | +2.16% | 193,917 | 246,273,518 |
| 2025-02-19 | 12.2 | 12.5 | 12.07 | 12.48 | +2.3% | 108,652 | 134,409,994 |
| 2025-02-18 | 12.65 | 12.83 | 12.13 | 12.2 | -4.09% | 145,827 | 182,261,936 |
| 2025-02-17 | 12.6 | 12.94 | 12.51 | 12.72 | +2.75% | 214,755 | 273,696,375 |
| 2025-02-14 | 12.3 | 12.48 | 12.17 | 12.38 | +0.08% | 125,234 | 154,675,608 |
| 2025-02-13 | 12.66 | 12.66 | 12.32 | 12.37 | -2.44% | 149,724 | 186,207,494 |
| 2025-02-12 | 12.46 | 12.68 | 12.43 | 12.68 | +1.85% | 174,336 | 219,721,559 |
| 2025-02-11 | 12.69 | 12.73 | 12.34 | 12.45 | -2.05% | 194,039 | 242,187,024 |
| 2025-02-10 | 12.98 | 13.19 | 12.61 | 12.71 | +4.18% | 401,896 | 514,602,115 |
| 2025-02-07 | 11.91 | 12.39 | 11.81 | 12.2 | +2.69% | 192,754 | 234,034,855 |
| 2025-02-06 | 11.39 | 11.88 | 11.23 | 11.88 | +4.21% | 161,481 | 188,970,844 |
| 2025-02-05 | 11.2 | 11.58 | 11 | 11.4 | +4.01% | 144,653 | 164,972,208 |
| 2025-01-27 | 11.53 | 11.6 | 10.95 | 10.96 | -3.86% | 93,189 | 104,435,895 |
| 2025-01-24 | 11.04 | 11.44 | 11.04 | 11.4 | +2.15% | 104,456 | 118,222,966 |
| 2025-01-23 | 11.39 | 11.73 | 11.14 | 11.16 | -0.36% | 127,225 | 145,744,002 |
| 2025-01-22 | 11.32 | 11.47 | 11.15 | 11.2 | -1.93% | 81,245 | 91,586,087 |
| 2025-01-21 | 11.6 | 11.67 | 11.27 | 11.42 | -0.35% | 80,861 | 92,354,295 |
| 2025-01-20 | 11.5 | 11.64 | 11.33 | 11.46 | -0.09% | 91,154 | 104,919,247 |
| 2025-01-17 | 11.44 | 11.62 | 11.25 | 11.47 | +0.44% | 87,456 | 99,937,490 |
| 2025-01-16 | 11.4 | 11.71 | 11.32 | 11.42 | +0.88% | 103,663 | 119,142,847 |
| 2025-01-15 | 11.45 | 11.54 | 11.27 | 11.32 | -1.22% | 89,222 | 101,498,216 |
| 2025-01-14 | 10.95 | 11.48 | 10.78 | 11.46 | +6.21% | 139,005 | 155,964,909 |
| 2025-01-13 | 10.47 | 10.85 | 10.26 | 10.79 | +1.12% | 94,997 | 101,007,714 |
| 2025-01-10 | 11.18 | 11.29 | 10.65 | 10.67 | -4.39% | 98,434 | 108,137,209 |
| 2025-01-09 | 11.1 | 11.36 | 10.97 | 11.16 | +0.18% | 93,212 | 104,508,945 |
| 2025-01-08 | 11.18 | 11.25 | 10.66 | 11.14 | +0.27% | 135,227 | 148,956,659 |
| 2025-01-07 | 10.66 | 11.13 | 10.66 | 11.11 | +4.32% | 118,805 | 130,344,366 |
| 2025-01-06 | 10.68 | 10.84 | 10.34 | 10.65 | -0.65% | 103,963 | 110,846,599 |
| 2025-01-03 | 11.36 | 11.5 | 10.66 | 10.72 | -5.63% | 141,636 | 155,904,287 |
| 2025-01-02 | 11.73 | 11.93 | 11.17 | 11.36 | -3.15% | 132,427 | 153,054,967 |
| 2024-12-31 | 12.4 | 12.51 | 11.71 | 11.73 | -5.48% | 117,664 | 141,715,143 |
| 2024-12-30 | 12.4 | 12.58 | 12 | 12.41 | -0.72% | 92,645 | 114,665,202 |
| 2024-12-27 | 12.52 | 12.82 | 12.34 | 12.5 | 0% | 109,746 | 138,807,280 |
| 2024-12-26 | 12.4 | 12.74 | 12.33 | 12.5 | +0.89% | 93,868 | 118,076,974 |
| 2024-12-25 | 12.75 | 12.75 | 12.02 | 12.39 | -2.98% | 154,681 | 190,362,125 |
| 2024-12-24 | 12.95 | 13.22 | 12.5 | 12.77 | -1.01% | 155,246 | 197,551,327 |
| 2024-12-23 | 13.78 | 13.85 | 12.89 | 12.9 | -7.06% | 174,619 | 231,412,607 |
| 2024-12-20 | 13.58 | 14 | 13.41 | 13.88 | +2.21% | 139,119 | 192,190,504 |
| 2024-12-19 | 13.25 | 13.64 | 13.2 | 13.58 | +0.82% | 115,912 | 156,587,515 |
| 2024-12-18 | 13.48 | 13.69 | 13.21 | 13.47 | -0.3% | 121,217 | 163,403,498 |
| 2024-12-17 | 14.02 | 14.3 | 13.4 | 13.51 | -3.71% | 168,899 | 232,954,108 |
| 2024-12-16 | 14.44 | 14.47 | 13.88 | 14.03 | -2.64% | 169,504 | 240,284,429 |
| 2024-12-13 | 14.79 | 14.93 | 14.38 | 14.41 | -3.61% | 233,180 | 340,611,203 |
| 2024-12-12 | 15.45 | 15.55 | 14.78 | 14.95 | -2.8% | 335,035 | 502,244,354 |
| 2024-12-11 | 14.7 | 15.38 | 14.58 | 15.38 | +4.91% | 470,709 | 708,849,881 |
| 2024-12-10 | 14.5 | 14.81 | 14.27 | 14.66 | +4.27% | 331,046 | 484,637,572 |
| 2024-12-09 | 14.34 | 14.45 | 13.91 | 14.06 | -2.36% | 173,842 | 246,109,736 |
| 2024-12-06 | 14.65 | 14.74 | 14.21 | 14.4 | -1.84% | 248,030 | 358,449,457 |
| 2024-12-05 | 14.14 | 14.8 | 14.14 | 14.67 | +2.52% | 300,023 | 435,296,364 |
| 2024-12-04 | 14.67 | 14.77 | 14.17 | 14.31 | -4.6% | 367,740 | 530,434,622 |
| 2024-12-03 | 13.64 | 15.47 | 13.31 | 15 | +9.57% | 528,862 | 765,412,636 |
| 2024-12-02 | 13.48 | 13.79 | 13.43 | 13.69 | +1.78% | 165,200 | 225,489,784 |
| 2024-11-29 | 13.27 | 13.67 | 13.08 | 13.45 | +0.9% | 158,409 | 212,272,645 |
| 2024-11-28 | 13.62 | 13.74 | 13.27 | 13.33 | -1.77% | 131,790 | 178,032,795 |
| 2024-11-27 | 13.15 | 13.58 | 12.8 | 13.57 | +1.8% | 153,832 | 202,992,075 |
| 2024-11-26 | 13.43 | 13.78 | 13.31 | 13.33 | -0.07% | 133,695 | 180,392,570 |
| 2024-11-25 | 13.32 | 13.45 | 12.87 | 13.34 | +0.6% | 139,512 | 182,521,919 |
| 2024-11-22 | 13.8 | 14.1 | 13.21 | 13.26 | -5.15% | 187,817 | 257,338,953 |
| 2024-11-21 | 13.9 | 14.25 | 13.77 | 13.98 | -0.07% | 199,567 | 279,708,850 |
| 2024-11-20 | 13.63 | 14.16 | 13.55 | 13.99 | +2.79% | 218,447 | 304,281,998 |
| 2024-11-19 | 12.94 | 13.62 | 12.9 | 13.61 | +5.1% | 199,522 | 265,573,591 |
| 2024-11-18 | 13.53 | 13.64 | 12.68 | 12.95 | -3.79% | 206,232 | 268,785,527 |
| 2024-11-15 | 13.97 | 14.25 | 13.44 | 13.46 | -4.54% | 213,900 | 296,530,505 |
| 2024-11-14 | 14.78 | 14.79 | 14.07 | 14.1 | -4.6% | 184,473 | 265,256,052 |
| 2024-11-13 | 14.79 | 14.94 | 14.25 | 14.78 | -0.87% | 231,570 | 337,344,474 |
| 2024-11-12 | 15.29 | 15.38 | 14.8 | 14.91 | -2.49% | 279,964 | 420,281,988 |
| 2024-11-11 | 14.71 | 15.3 | 14.65 | 15.29 | +1.59% | 326,591 | 491,811,924 |
| 2024-11-08 | 15.3 | 15.75 | 15.02 | 15.05 | +0.07% | 378,224 | 579,550,039 |
| 2024-11-07 | 14.78 | 15.07 | 14.58 | 15.04 | +1.69% | 297,295 | 441,663,272 |
| 2024-11-06 | 15.04 | 15.35 | 14.66 | 14.79 | -2.63% | 397,106 | 596,194,245 |
| 2024-11-05 | 14.54 | 15.38 | 14.41 | 15.19 | +4.54% | 357,517 | 536,673,345 |
| 2024-11-04 | 13.8 | 14.7 | 13.8 | 14.53 | +2.61% | 274,217 | 394,983,469 |
| 2024-11-01 | 16.6 | 16.64 | 14.12 | 14.16 | -16.56% | 617,986 | 938,585,600 |
| 2024-10-31 | 16.9 | 17.49 | 16.4 | 16.97 | -0.88% | 607,700 | 1,030,161,831 |
| 2024-10-30 | 16.19 | 17.2 | 15.99 | 17.12 | +4.9% | 584,913 | 975,715,917 |
| 2024-10-29 | 16.95 | 17.5 | 16.24 | 16.32 | -4.95% | 544,616 | 910,449,772 |
| 2024-10-28 | 16.25 | 17.61 | 15.77 | 17.17 | +5.08% | 635,170 | 1,061,819,030 |
| 2024-10-25 | 15.4 | 16.56 | 15.3 | 16.34 | +3.88% | 570,888 | 923,376,790 |
| 2024-10-24 | 16.2 | 16.23 | 15.6 | 15.73 | -3.2% | 377,592 | 596,236,368 |
| 2024-10-23 | 16.2 | 16.64 | 15.88 | 16.25 | -2.4% | 564,979 | 920,756,865 |
| 2024-10-22 | 17.39 | 18.29 | 16.1 | 16.65 | -6.3% | 893,251 | 1,511,804,263 |
| 2024-10-21 | 18.71 | 19.59 | 17.6 | 17.77 | +8.16% | 1,390,835 | 2,563,198,179 |
| 2024-10-18 | 13.58 | 16.43 | 13.51 | 16.43 | +20.01% | 787,068 | 1,222,097,839 |
| 2024-10-17 | 14.5 | 15.5 | 13.51 | 13.69 | +1.41% | 678,494 | 972,826,544 |
| 2024-10-16 | 12.59 | 13.7 | 12.56 | 13.5 | +2.66% | 422,385 | 560,276,818 |
| 2024-10-15 | 13.5 | 14.36 | 13.1 | 13.15 | -6.07% | 668,438 | 916,425,777 |
| 2024-10-14 | 13.07 | 14.09 | 12.61 | 14 | +14.29% | 657,282 | 880,544,124 |
| 2024-10-11 | 12.43 | 13.38 | 11.8 | 12.25 | -4.45% | 495,423 | 632,119,753 |
| 2024-10-10 | 14.68 | 14.75 | 12.8 | 12.82 | -9.21% | 605,698 | 823,823,899 |
| 2024-10-09 | 13.98 | 16.41 | 12.26 | 14.12 | -3.88% | 954,061 | 1,333,962,010 |
| 2024-10-08 | 14.68 | 14.69 | 13.04 | 14.69 | +20.02% | 832,248 | 1,177,709,331 |
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：