股票概览
12.26
-0.73%
-0.09
12.35
开盘价
12.4
最高价
12.04
最低价
42,993
成交量
数据更新至: 2025-03-25
技术指标
12.80
MA5 (5日均线)
13.06
MA10 (10日均线)
13.27
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 | 12.35 | 12.4 | 12.04 | 12.26 | -0.73% | 42,993 | 52,593,154 |
| 2025-03-24 | 12.87 | 12.99 | 11.98 | 12.35 | -3.97% | 104,186 | 129,145,770 |
| 2025-03-21 | 13.26 | 13.35 | 12.8 | 12.86 | -3.67% | 103,143 | 134,059,662 |
| 2025-03-20 | 13.15 | 13.57 | 13.04 | 13.35 | +1.21% | 87,686 | 117,077,355 |
| 2025-03-19 | 13.31 | 13.31 | 13.06 | 13.19 | -1.27% | 69,107 | 91,059,089 |
| 2025-03-18 | 13.24 | 13.42 | 13.18 | 13.36 | +0.91% | 63,934 | 85,074,950 |
| 2025-03-17 | 13.43 | 13.48 | 13.2 | 13.24 | -0.75% | 73,987 | 98,583,756 |
| 2025-03-14 | 13.11 | 13.39 | 12.96 | 13.34 | +0.91% | 90,678 | 120,061,717 |
| 2025-03-13 | 13.43 | 13.47 | 12.92 | 13.22 | -1.86% | 111,542 | 146,542,947 |
| 2025-03-12 | 13.5 | 13.68 | 13.38 | 13.47 | +1.2% | 104,473 | 141,515,133 |
| 2025-03-11 | 13.05 | 13.39 | 13.05 | 13.31 | -0.3% | 74,130 | 98,267,173 |
| 2025-03-10 | 13.61 | 13.96 | 13.22 | 13.35 | -2.27% | 120,739 | 163,107,237 |
| 2025-03-07 | 13.46 | 14.11 | 13.4 | 13.66 | +0.52% | 189,246 | 261,027,641 |
| 2025-03-06 | 13.37 | 13.66 | 13.36 | 13.59 | +2.26% | 140,243 | 189,719,819 |
| 2025-03-05 | 13.18 | 13.3 | 13.03 | 13.29 | +0.53% | 91,844 | 121,076,748 |
| 2025-03-04 | 12.83 | 13.25 | 12.81 | 13.22 | +1.54% | 94,671 | 124,340,518 |
| 2025-03-03 | 12.91 | 13.31 | 12.72 | 13.02 | +0.93% | 131,606 | 172,308,099 |
| 2025-02-28 | 13.84 | 13.89 | 12.8 | 12.9 | -7.53% | 216,412 | 287,350,010 |
| 2025-02-27 | 14.37 | 14.59 | 13.71 | 13.95 | -2.92% | 210,210 | 295,056,040 |
| 2025-02-26 | 14.36 | 14.55 | 14.17 | 14.37 | -0.55% | 195,319 | 280,019,844 |
| 2025-02-25 | 14 | 14.82 | 13.85 | 14.45 | +0.56% | 247,163 | 357,955,417 |
| 2025-02-24 | 15.19 | 15.2 | 14.33 | 14.37 | -6.51% | 416,976 | 612,757,369 |
| 2025-02-21 | 14.88 | 16.18 | 14.7 | 15.37 | +3.36% | 584,576 | 906,389,505 |
| 2025-02-20 | 13.69 | 15.67 | 13.52 | 14.87 | +6.29% | 529,070 | 761,410,283 |
| 2025-02-19 | 13.62 | 14.28 | 13.01 | 13.99 | +3.17% | 340,287 | 463,634,615 |
| 2025-02-18 | 13.26 | 14.5 | 13.2 | 13.56 | +1.27% | 424,759 | 588,782,617 |
| 2025-02-17 | 12.9 | 13.44 | 12.67 | 13.39 | +4.61% | 264,299 | 346,803,516 |
| 2025-02-14 | 12.5 | 12.93 | 12.47 | 12.8 | +1.91% | 149,552 | 189,957,477 |
| 2025-02-13 | 12.97 | 12.98 | 12.47 | 12.56 | -2.86% | 167,965 | 212,272,768 |
| 2025-02-12 | 12.71 | 13.08 | 12.71 | 12.93 | +0.15% | 168,000 | 217,060,598 |
| 2025-02-11 | 13.28 | 13.28 | 12.86 | 12.91 | -5.07% | 271,402 | 353,105,952 |
| 2025-02-10 | 12.59 | 13.87 | 12.45 | 13.6 | +9.85% | 392,102 | 515,923,405 |
| 2025-02-07 | 11.8 | 12.62 | 11.75 | 12.38 | +4.56% | 237,248 | 288,688,445 |
| 2025-02-06 | 11.69 | 11.91 | 11.55 | 11.84 | +0.08% | 168,062 | 196,957,604 |
| 2025-02-05 | 11.68 | 11.95 | 11.56 | 11.83 | +2.6% | 181,269 | 213,544,437 |
| 2025-01-27 | 11.22 | 11.75 | 11.08 | 11.53 | +3.87% | 183,548 | 209,850,960 |
| 2025-01-24 | 11.24 | 11.3 | 10.96 | 11.1 | -1.42% | 141,330 | 156,796,890 |
| 2025-01-23 | 11.3 | 11.51 | 11.14 | 11.26 | +1.08% | 207,274 | 234,350,024 |
| 2025-01-22 | 10.77 | 11.78 | 10.77 | 11.14 | +2.67% | 225,760 | 255,532,941 |
| 2025-01-21 | 11.05 | 11.09 | 10.73 | 10.85 | -0.46% | 63,489 | 68,834,664 |
| 2025-01-20 | 10.88 | 11.01 | 10.68 | 10.9 | +0.93% | 63,039 | 68,650,052 |
| 2025-01-17 | 10.88 | 10.9 | 10.65 | 10.8 | -0.64% | 62,606 | 67,386,840 |
| 2025-01-16 | 11.01 | 11.21 | 10.78 | 10.87 | -0.18% | 85,886 | 94,244,627 |
| 2025-01-15 | 10.97 | 11.08 | 10.8 | 10.89 | -0.55% | 82,516 | 90,101,612 |
| 2025-01-14 | 10.51 | 10.96 | 10.46 | 10.95 | +5.39% | 109,505 | 118,105,175 |
| 2025-01-13 | 10.16 | 10.48 | 9.91 | 10.39 | +0.29% | 77,629 | 79,535,985 |
| 2025-01-10 | 10.7 | 10.97 | 10.34 | 10.36 | -3.72% | 100,121 | 107,113,052 |
| 2025-01-09 | 10.6 | 10.81 | 10.51 | 10.76 | +1.13% | 88,487 | 95,004,984 |
| 2025-01-08 | 10.7 | 10.76 | 10.24 | 10.64 | -0.56% | 98,314 | 103,600,347 |
| 2025-01-07 | 10.31 | 10.7 | 10.3 | 10.7 | +4.7% | 97,083 | 101,668,014 |
| 2025-01-06 | 10.29 | 10.46 | 9.83 | 10.22 | -0.58% | 90,445 | 92,325,066 |
| 2025-01-03 | 11.05 | 11.12 | 10.26 | 10.28 | -6.72% | 121,722 | 128,565,010 |
| 2025-01-02 | 11.25 | 11.44 | 10.88 | 11.02 | -2.22% | 115,019 | 128,113,591 |
| 2024-12-31 | 11.71 | 11.86 | 11.23 | 11.27 | -3.92% | 94,769 | 108,710,637 |
| 2024-12-30 | 11.79 | 11.82 | 11.41 | 11.73 | -0.17% | 75,375 | 87,869,302 |
| 2024-12-27 | 11.74 | 11.97 | 11.66 | 11.75 | +0.69% | 91,488 | 108,184,692 |
| 2024-12-26 | 11.36 | 11.81 | 11.36 | 11.67 | +2.73% | 98,330 | 114,608,464 |
| 2024-12-25 | 11.74 | 11.81 | 11.2 | 11.36 | -3.81% | 115,638 | 131,842,263 |
| 2024-12-24 | 11.84 | 11.99 | 11.51 | 11.81 | +0.17% | 126,904 | 148,798,783 |
| 2024-12-23 | 12.61 | 12.65 | 11.78 | 11.79 | -7.31% | 164,656 | 199,711,457 |
| 2024-12-20 | 12.62 | 12.8 | 12.42 | 12.72 | +2.75% | 147,584 | 186,900,781 |
| 2024-12-19 | 12.24 | 12.59 | 12.13 | 12.38 | -0.72% | 106,187 | 131,102,421 |
| 2024-12-18 | 12.42 | 12.68 | 11.95 | 12.47 | +0.97% | 133,164 | 165,123,377 |
| 2024-12-17 | 12.7 | 12.81 | 12.3 | 12.35 | -2.53% | 164,650 | 206,313,420 |
| 2024-12-16 | 13.3 | 13.31 | 12.55 | 12.67 | -7.04% | 293,450 | 376,598,591 |
| 2024-12-13 | 14.19 | 14.19 | 13.63 | 13.63 | -3.95% | 207,686 | 288,313,256 |
| 2024-12-12 | 14 | 14.29 | 13.94 | 14.19 | +0.71% | 200,090 | 281,863,798 |
| 2024-12-11 | 14.54 | 14.55 | 13.96 | 14.09 | -2.69% | 267,543 | 377,899,487 |
| 2024-12-10 | 14.99 | 15.11 | 14.39 | 14.48 | +0.7% | 339,689 | 499,090,493 |
| 2024-12-09 | 14.63 | 15.11 | 14.16 | 14.38 | -2.97% | 334,737 | 486,839,146 |
| 2024-12-06 | 14.7 | 15.88 | 14.22 | 14.82 | -2.82% | 653,675 | 979,847,662 |
| 2024-12-05 | 13.33 | 15.42 | 13.2 | 15.25 | +18.4% | 734,627 | 1,064,951,587 |
| 2024-12-04 | 13.06 | 13.17 | 12.79 | 12.88 | -1.23% | 202,573 | 263,076,908 |
| 2024-12-03 | 13.18 | 13.27 | 12.85 | 13.04 | -0.31% | 227,878 | 297,423,640 |
| 2024-12-02 | 12.81 | 13.22 | 12.66 | 13.08 | +2.11% | 239,304 | 310,020,569 |
| 2024-11-29 | 12.73 | 12.95 | 12.32 | 12.81 | +0.23% | 278,800 | 353,455,444 |
| 2024-11-28 | 13.14 | 13.38 | 12.73 | 12.78 | -2.74% | 249,943 | 326,242,614 |
| 2024-11-27 | 12.9 | 13.42 | 12.53 | 13.14 | +0.23% | 250,317 | 325,614,273 |
| 2024-11-26 | 13.7 | 13.7 | 13.05 | 13.11 | -4.45% | 249,706 | 332,804,395 |
| 2024-11-25 | 13.16 | 13.96 | 12.86 | 13.72 | +1.25% | 356,500 | 475,580,372 |
| 2024-11-22 | 13.42 | 14.64 | 13.42 | 13.55 | +0.74% | 472,108 | 659,053,828 |
| 2024-11-21 | 13.85 | 13.97 | 13.4 | 13.45 | -4.81% | 383,831 | 523,758,772 |
| 2024-11-20 | 13.4 | 14.2 | 13.12 | 14.13 | +3.9% | 478,095 | 649,532,098 |
| 2024-11-19 | 13.05 | 13.61 | 12.75 | 13.6 | +2.64% | 428,627 | 562,710,757 |
| 2024-11-18 | 14.56 | 14.85 | 12.92 | 13.25 | -6.36% | 510,293 | 708,086,036 |
| 2024-11-15 | 15.51 | 15.76 | 14.11 | 14.15 | -10.5% | 569,390 | 844,918,743 |
| 2024-11-14 | 16.88 | 17.18 | 15.4 | 15.81 | -9.97% | 652,206 | 1,057,576,132 |
| 2024-11-13 | 20.69 | 20.7 | 17.2 | 17.56 | +1.5% | 1,061,062 | 1,959,997,242 |
| 2024-11-12 | 17.3 | 17.3 | 17.3 | 17.3 | +19.97% | 21,594 | 37,356,841 |
| 2024-11-11 | 14.42 | 14.42 | 14.42 | 14.42 | +19.97% | 6,427 | 9,267,762 |
| 2024-10-25 | 10.81 | 12.3 | 10.73 | 12.02 | +10.38% | 469,549 | 550,803,366 |
| 2024-10-24 | 9.88 | 11.38 | 9.78 | 10.89 | +9.67% | 383,741 | 413,727,413 |
| 2024-10-23 | 10.38 | 10.47 | 9.91 | 9.93 | -3.59% | 168,238 | 170,604,377 |
| 2024-10-22 | 9.88 | 10.46 | 9.86 | 10.3 | +2.9% | 247,010 | 252,386,145 |
| 2024-10-21 | 9.59 | 10.25 | 9.57 | 10.01 | +4.38% | 245,193 | 242,684,212 |
| 2024-10-18 | 9.23 | 9.87 | 9.02 | 9.59 | +3.9% | 216,776 | 205,034,519 |
| 2024-10-17 | 9.27 | 9.64 | 9.23 | 9.23 | -0.22% | 144,395 | 136,220,475 |
| 2024-10-16 | 9.11 | 9.43 | 9.07 | 9.25 | -0.75% | 137,078 | 126,581,003 |
| 2024-10-15 | 9.65 | 9.96 | 9.32 | 9.32 | -4.21% | 225,636 | 217,964,630 |
| 2024-10-14 | 9 | 9.89 | 8.83 | 9.73 | +8.23% | 245,390 | 231,006,455 |
| 2024-10-11 | 9.5 | 9.68 | 8.74 | 8.99 | -6.35% | 187,323 | 172,671,142 |
| 2024-10-10 | 10.01 | 10.3 | 9.28 | 9.6 | -3.9% | 252,295 | 247,287,267 |
| 2024-10-09 | 10.85 | 11.67 | 9.78 | 9.99 | -14.91% | 360,070 | 389,093,620 |
| 2024-10-08 | 11.01 | 11.74 | 10.02 | 11.74 | +20.04% | 527,346 | 579,746,282 |
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：