股票概览
11.85
-6.32%
-0.8
12.2
开盘价
12.26
最高价
11.61
最低价
507,908
成交量
数据更新至: 2025-03-25
技术指标
12.37
MA5 (5日均线)
12.12
MA10 (10日均线)
11.89
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 | 12.2 | 12.26 | 11.61 | 11.85 | -6.32% | 507,908 | 604,178,241 |
| 2025-03-24 | 13 | 13.28 | 12.06 | 12.65 | -1.17% | 1,018,101 | 1,294,748,474 |
| 2025-03-21 | 12.65 | 13.71 | 12.63 | 12.8 | +3.23% | 1,456,461 | 1,913,451,010 |
| 2025-03-20 | 12.1 | 12.62 | 11.95 | 12.4 | +2.14% | 696,656 | 863,446,060 |
| 2025-03-19 | 12.26 | 12.32 | 12.04 | 12.14 | -2.8% | 485,949 | 591,363,930 |
| 2025-03-18 | 11.94 | 12.55 | 11.93 | 12.49 | +4.96% | 850,639 | 1,048,266,785 |
| 2025-03-17 | 12.03 | 12.4 | 11.9 | 11.9 | +0.59% | 613,268 | 746,150,606 |
| 2025-03-14 | 11.73 | 12.05 | 11.3 | 11.83 | +2.96% | 531,519 | 622,741,015 |
| 2025-03-13 | 11.61 | 11.64 | 11.1 | 11.49 | -1.12% | 360,130 | 408,644,675 |
| 2025-03-12 | 11.83 | 11.94 | 11.61 | 11.62 | +0.87% | 394,626 | 465,276,836 |
| 2025-03-11 | 11.3 | 11.61 | 11.26 | 11.52 | -0.17% | 250,473 | 286,512,527 |
| 2025-03-10 | 11.58 | 11.74 | 11.4 | 11.54 | -0.35% | 247,111 | 285,835,534 |
| 2025-03-07 | 11.75 | 12.06 | 11.43 | 11.58 | -2.2% | 381,578 | 448,507,958 |
| 2025-03-06 | 11.61 | 12 | 11.58 | 11.84 | +2.25% | 396,037 | 468,321,961 |
| 2025-03-05 | 11.36 | 11.76 | 11.31 | 11.58 | +0.96% | 332,476 | 383,235,342 |
| 2025-03-04 | 11.07 | 11.53 | 11.01 | 11.47 | +2.59% | 318,901 | 363,448,182 |
| 2025-03-03 | 11.26 | 11.63 | 11.08 | 11.18 | +0.18% | 341,487 | 385,694,564 |
| 2025-02-28 | 12.01 | 12.1 | 11.08 | 11.16 | -8.07% | 520,374 | 600,612,697 |
| 2025-02-27 | 12.6 | 12.64 | 11.9 | 12.14 | -3.42% | 566,965 | 692,339,233 |
| 2025-02-26 | 12.51 | 12.75 | 12.38 | 12.57 | -2.56% | 767,232 | 961,261,303 |
| 2025-02-25 | 12.94 | 13.72 | 12.81 | 12.9 | +1.74% | 1,196,184 | 1,582,853,667 |
| 2025-02-24 | 12.19 | 12.98 | 12.05 | 12.68 | +4.45% | 895,666 | 1,126,172,149 |
| 2025-02-21 | 11.97 | 12.21 | 11.73 | 12.14 | +1.17% | 513,418 | 615,665,701 |
| 2025-02-20 | 11.81 | 12.28 | 11.71 | 12 | +0.42% | 469,831 | 563,083,896 |
| 2025-02-19 | 11.83 | 12.11 | 11.83 | 11.95 | +1.01% | 465,831 | 557,570,752 |
| 2025-02-18 | 12.46 | 12.68 | 11.78 | 11.83 | -7.22% | 785,239 | 959,720,512 |
| 2025-02-17 | 12.05 | 13.11 | 11.98 | 12.75 | +7.5% | 1,013,581 | 1,260,300,639 |
| 2025-02-14 | 11.71 | 11.98 | 11.52 | 11.86 | +1.02% | 443,822 | 522,349,409 |
| 2025-02-13 | 11.92 | 12.04 | 11.63 | 11.74 | -1.1% | 519,366 | 614,882,719 |
| 2025-02-12 | 11.56 | 11.9 | 11.5 | 11.87 | +1.89% | 497,378 | 583,808,212 |
| 2025-02-11 | 11.85 | 11.93 | 11.62 | 11.65 | -1.44% | 501,215 | 589,244,910 |
| 2025-02-10 | 11.68 | 11.88 | 11.42 | 11.82 | +2.43% | 727,728 | 849,568,149 |
| 2025-02-07 | 11.6 | 11.89 | 11.35 | 11.54 | -0.52% | 835,886 | 967,592,026 |
| 2025-02-06 | 10.32 | 11.6 | 10.22 | 11.6 | +12.08% | 785,866 | 865,372,756 |
| 2025-02-05 | 10.12 | 10.45 | 10.07 | 10.35 | +3.5% | 306,773 | 316,778,627 |
| 2025-01-27 | 10.53 | 10.58 | 9.98 | 10 | -4.67% | 326,198 | 331,935,757 |
| 2025-01-24 | 10.1 | 10.52 | 9.96 | 10.49 | +5.11% | 426,548 | 440,218,087 |
| 2025-01-23 | 10.28 | 10.58 | 9.97 | 9.98 | -1.19% | 333,637 | 344,198,148 |
| 2025-01-22 | 10.3 | 10.3 | 10.02 | 10.1 | -2.51% | 241,715 | 245,476,467 |
| 2025-01-21 | 10.65 | 10.75 | 10.22 | 10.36 | -2.45% | 340,378 | 353,231,979 |
| 2025-01-20 | 10.5 | 10.82 | 10.32 | 10.62 | +2.41% | 438,009 | 465,680,648 |
| 2025-01-17 | 10.49 | 10.63 | 10.33 | 10.37 | -1.98% | 349,185 | 364,949,448 |
| 2025-01-16 | 10.61 | 10.8 | 10.49 | 10.58 | +0.28% | 423,658 | 451,199,926 |
| 2025-01-15 | 10.73 | 10.83 | 10.5 | 10.55 | -2.04% | 383,478 | 407,174,609 |
| 2025-01-14 | 10.21 | 10.82 | 10.1 | 10.77 | +6.95% | 499,194 | 524,789,149 |
| 2025-01-13 | 9.88 | 10.29 | 9.69 | 10.07 | -1.37% | 360,617 | 360,301,065 |
| 2025-01-10 | 10.2 | 10.85 | 10.18 | 10.21 | -0.68% | 623,291 | 652,325,689 |
| 2025-01-09 | 10 | 10.5 | 9.96 | 10.28 | +1.98% | 423,915 | 435,595,418 |
| 2025-01-08 | 10.11 | 10.17 | 9.63 | 10.08 | -0.2% | 402,378 | 400,006,322 |
| 2025-01-07 | 9.76 | 10.1 | 9.7 | 10.1 | +5.21% | 371,217 | 368,471,862 |
| 2025-01-06 | 9.89 | 9.9 | 9.49 | 9.6 | -2.44% | 320,060 | 309,301,663 |
| 2025-01-03 | 10.65 | 10.78 | 9.77 | 9.84 | -7.08% | 461,522 | 466,887,622 |
| 2025-01-02 | 10.92 | 11.05 | 10.41 | 10.59 | -2.93% | 386,396 | 415,611,934 |
| 2024-12-31 | 11.75 | 11.82 | 10.84 | 10.91 | -6.59% | 509,296 | 571,293,745 |
| 2024-12-30 | 11.63 | 11.9 | 11.37 | 11.68 | -0.68% | 323,439 | 378,383,663 |
| 2024-12-27 | 11.9 | 12.12 | 11.68 | 11.76 | -0.08% | 411,174 | 490,072,100 |
| 2024-12-26 | 11.8 | 12.07 | 11.66 | 11.77 | -0.08% | 392,849 | 464,923,996 |
| 2024-12-25 | 12.21 | 12.21 | 11.38 | 11.78 | -3.84% | 579,249 | 679,162,302 |
| 2024-12-24 | 12.61 | 12.76 | 11.88 | 12.25 | -1.29% | 606,747 | 742,634,052 |
| 2024-12-23 | 13.89 | 14 | 12.35 | 12.41 | -11.61% | 958,271 | 1,242,326,770 |
| 2024-12-20 | 13.82 | 14.46 | 13.6 | 14.04 | +1.37% | 715,851 | 1,008,942,081 |
| 2024-12-19 | 14.23 | 14.54 | 13.72 | 13.85 | -6.98% | 973,913 | 1,375,291,048 |
| 2024-12-18 | 13.82 | 15.48 | 13.34 | 14.89 | +6.51% | 1,254,073 | 1,818,211,579 |
| 2024-12-17 | 14.74 | 15.45 | 13.73 | 13.98 | -6.68% | 1,171,291 | 1,696,013,044 |
| 2024-12-16 | 15.2 | 16.29 | 14.78 | 14.98 | -3.17% | 1,775,863 | 2,767,814,017 |
| 2024-12-13 | 13.63 | 16.68 | 13.46 | 15.47 | +11.29% | 2,320,621 | 3,574,414,647 |
| 2024-12-12 | 13.9 | 14.15 | 13.48 | 13.9 | -1.21% | 950,324 | 1,311,333,996 |
| 2024-12-11 | 13.04 | 14.15 | 12.89 | 14.07 | +7% | 1,350,224 | 1,843,787,977 |
| 2024-12-10 | 13.2 | 13.75 | 12.92 | 13.15 | +2.81% | 977,291 | 1,309,241,985 |
| 2024-12-09 | 12.8 | 13.27 | 12.64 | 12.79 | -1.16% | 471,190 | 607,909,072 |
| 2024-12-06 | 13.79 | 13.79 | 12.9 | 12.94 | -3.43% | 819,975 | 1,079,002,966 |
| 2024-12-05 | 12.8 | 13.49 | 12.8 | 13.4 | +3.88% | 879,281 | 1,166,936,653 |
| 2024-12-04 | 13.2 | 13.34 | 12.76 | 12.9 | -2.86% | 612,130 | 795,613,233 |
| 2024-12-03 | 13.05 | 13.53 | 12.81 | 13.28 | +0.68% | 945,181 | 1,250,377,923 |
| 2024-12-02 | 12.3 | 13.33 | 12.24 | 13.19 | +7.32% | 953,002 | 1,231,570,726 |
| 2024-11-29 | 12.25 | 12.58 | 11.9 | 12.29 | +0.41% | 580,380 | 709,824,556 |
| 2024-11-28 | 12.34 | 12.76 | 12.22 | 12.24 | -1.29% | 541,983 | 673,234,560 |
| 2024-11-27 | 11.55 | 12.45 | 11.32 | 12.4 | +5.53% | 556,067 | 665,514,770 |
| 2024-11-26 | 12.3 | 12.61 | 11.74 | 11.75 | -5.24% | 528,303 | 639,960,454 |
| 2024-11-25 | 12.6 | 12.72 | 11.72 | 12.4 | -2.82% | 668,871 | 811,951,669 |
| 2024-11-22 | 12.92 | 13.33 | 12.76 | 12.76 | -2.15% | 892,463 | 1,162,101,689 |
| 2024-11-21 | 12.97 | 13.1 | 12.77 | 13.04 | -2.76% | 916,336 | 1,183,992,327 |
| 2024-11-20 | 12.07 | 13.95 | 11.78 | 13.41 | +11.1% | 1,248,340 | 1,622,855,106 |
| 2024-11-19 | 11.5 | 12.08 | 11.42 | 12.07 | +2.46% | 475,375 | 561,991,511 |
| 2024-11-18 | 11.6 | 12.34 | 10.91 | 11.78 | +0.68% | 604,781 | 702,765,970 |
| 2024-11-15 | 12.16 | 12.38 | 11.68 | 11.7 | -4.8% | 514,959 | 623,081,914 |
| 2024-11-14 | 13.05 | 13.19 | 12.14 | 12.29 | -7.18% | 632,376 | 802,308,089 |
| 2024-11-13 | 13.08 | 13.57 | 12.72 | 13.24 | +1.69% | 780,867 | 1,026,586,922 |
| 2024-11-12 | 13.33 | 13.44 | 12.87 | 13.02 | -3.56% | 768,419 | 1,004,959,072 |
| 2024-11-11 | 13.63 | 13.78 | 12.82 | 13.5 | -2.67% | 1,518,678 | 2,019,979,829 |
| 2024-11-08 | 13.31 | 14.3 | 13.03 | 13.87 | +5.4% | 1,492,345 | 2,033,093,577 |
| 2024-11-07 | 13.1 | 13.2 | 12.26 | 13.16 | -1.57% | 1,078,236 | 1,385,336,375 |
| 2024-11-06 | 12.89 | 13.55 | 12.2 | 13.37 | +8.79% | 1,751,372 | 2,271,273,456 |
| 2024-11-05 | 11.07 | 12.3 | 11 | 12.29 | +11.02% | 940,976 | 1,110,459,961 |
| 2024-11-04 | 10.32 | 11.09 | 10.32 | 11.07 | +3.75% | 450,494 | 490,417,255 |
| 2024-11-01 | 12.16 | 12.3 | 10.6 | 10.67 | -14.23% | 1,014,599 | 1,147,388,072 |
| 2024-10-31 | 12.35 | 12.68 | 11.93 | 12.44 | +0.97% | 1,128,254 | 1,393,228,146 |
| 2024-10-30 | 11.5 | 12.42 | 11.22 | 12.32 | +5.21% | 1,016,812 | 1,216,129,160 |
| 2024-10-29 | 11.99 | 12.49 | 11.65 | 11.71 | -2.82% | 797,531 | 959,995,693 |
| 2024-10-28 | 11.8 | 12.18 | 11.5 | 12.05 | +2.12% | 743,880 | 887,735,688 |
| 2024-10-25 | 12.35 | 12.35 | 11.8 | 11.8 | -2.96% | 838,119 | 1,001,335,709 |
| 2024-10-24 | 12.01 | 12.57 | 11.85 | 12.16 | +2.01% | 868,003 | 1,058,823,757 |
| 2024-10-23 | 11.93 | 12.7 | 11.8 | 11.92 | -2.45% | 1,041,776 | 1,276,037,496 |
| 2024-10-22 | 13.68 | 13.68 | 12.1 | 12.22 | -8.67% | 1,461,327 | 1,842,292,212 |
| 2024-10-21 | 11.77 | 13.59 | 11.77 | 13.38 | +13.87% | 1,864,381 | 2,353,716,420 |
| 2024-10-18 | 10.8 | 12.09 | 10.7 | 11.75 | +5.76% | 1,437,300 | 1,634,219,913 |
| 2024-10-17 | 11.8 | 11.91 | 10.98 | 11.11 | -2.11% | 1,074,301 | 1,227,983,459 |
| 2024-10-16 | 11.5 | 11.8 | 11.16 | 11.35 | -4.54% | 1,023,428 | 1,171,329,618 |
| 2024-10-15 | 10.87 | 12.91 | 10.64 | 11.89 | +5.04% | 1,886,566 | 2,216,793,283 |
| 2024-10-14 | 10.14 | 11.49 | 10.01 | 11.32 | +6.99% | 1,426,330 | 1,525,258,642 |
| 2024-10-11 | 11.34 | 12 | 10.22 | 10.58 | -6.62% | 1,677,135 | 1,878,838,526 |
| 2024-10-10 | 12.38 | 12.99 | 10.06 | 11.33 | -8.92% | 1,738,614 | 1,995,280,691 |
| 2024-10-09 | 13.29 | 14.8 | 11.89 | 12.44 | +0.81% | 2,932,748 | 4,031,111,208 |
| 2024-10-08 | 12.34 | 12.34 | 11.33 | 12.34 | +20.04% | 1,176,004 | 1,435,373,146 |
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：