股票概览
12.69
+1.12%
+0.14
12.75
开盘价
12.78
最高价
12.35
最低价
83,668
成交量
数据更新至: 2025-03-25
技术指标
12.90
MA5 (5日均线)
12.94
MA10 (10日均线)
12.42
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 | 12.75 | 12.78 | 12.35 | 12.69 | +1.12% | 83,668 | 105,273,753 |
| 2025-03-24 | 12.74 | 12.88 | 12.3 | 12.55 | -2.41% | 86,893 | 109,165,674 |
| 2025-03-21 | 13.15 | 13.21 | 12.77 | 12.86 | -1.98% | 106,225 | 137,300,465 |
| 2025-03-20 | 13.23 | 13.43 | 13.1 | 13.12 | -1.2% | 132,668 | 175,441,111 |
| 2025-03-19 | 13.69 | 14.15 | 13.2 | 13.28 | -3.35% | 216,208 | 293,417,800 |
| 2025-03-18 | 13.91 | 14.42 | 13.7 | 13.74 | -2.07% | 269,998 | 378,016,036 |
| 2025-03-17 | 14.95 | 14.95 | 13.71 | 14.03 | +1.08% | 439,517 | 628,179,916 |
| 2025-03-14 | 12.18 | 13.88 | 12.01 | 13.88 | +19.97% | 341,223 | 442,472,090 |
| 2025-03-13 | 11.69 | 11.98 | 11.48 | 11.57 | -0.94% | 38,595 | 44,813,495 |
| 2025-03-12 | 11.78 | 11.89 | 11.65 | 11.68 | -1.02% | 44,420 | 52,097,852 |
| 2025-03-11 | 11.73 | 11.88 | 11.64 | 11.8 | -0.76% | 51,226 | 60,045,733 |
| 2025-03-10 | 11.99 | 12.25 | 11.8 | 11.89 | +1.19% | 63,727 | 76,420,059 |
| 2025-03-07 | 11.8 | 12.03 | 11.72 | 11.75 | -1.01% | 65,356 | 77,231,876 |
| 2025-03-06 | 11.78 | 11.96 | 11.7 | 11.87 | +0.51% | 66,105 | 78,357,235 |
| 2025-03-05 | 12.12 | 12.16 | 11.64 | 11.81 | -2.56% | 85,774 | 101,149,803 |
| 2025-03-04 | 11.62 | 12.2 | 11.62 | 12.12 | +2.19% | 96,146 | 114,801,447 |
| 2025-03-03 | 12.33 | 12.81 | 11.81 | 11.86 | -2.95% | 169,806 | 209,977,277 |
| 2025-02-28 | 11.89 | 12.23 | 11.76 | 12.22 | +2.78% | 124,581 | 150,285,947 |
| 2025-02-27 | 11.75 | 12.04 | 11.66 | 11.89 | +1.36% | 46,765 | 55,225,212 |
| 2025-02-26 | 11.7 | 11.82 | 11.64 | 11.73 | +0.86% | 30,590 | 35,889,156 |
| 2025-02-25 | 11.6 | 11.91 | 11.48 | 11.63 | -0.26% | 42,525 | 49,880,621 |
| 2025-02-24 | 11.56 | 11.71 | 11.46 | 11.66 | +0.26% | 29,216 | 33,840,694 |
| 2025-02-21 | 11.62 | 11.79 | 11.45 | 11.63 | -0.43% | 31,555 | 36,547,222 |
| 2025-02-20 | 11.47 | 11.8 | 11.43 | 11.68 | +2.28% | 38,931 | 45,508,203 |
| 2025-02-19 | 11.24 | 11.47 | 11.18 | 11.42 | +1.87% | 27,716 | 31,479,486 |
| 2025-02-18 | 11.6 | 11.69 | 11.2 | 11.21 | -3.78% | 33,537 | 38,279,706 |
| 2025-02-17 | 11.65 | 11.86 | 11.6 | 11.65 | +1.22% | 43,439 | 50,926,282 |
| 2025-02-14 | 11.24 | 11.62 | 11.22 | 11.51 | +2.68% | 44,882 | 51,581,232 |
| 2025-02-13 | 11.42 | 11.48 | 11.21 | 11.21 | -1.67% | 36,081 | 40,990,559 |
| 2025-02-12 | 11.43 | 11.46 | 11.31 | 11.4 | -0.26% | 22,158 | 25,223,271 |
| 2025-02-11 | 11.53 | 11.54 | 11.31 | 11.43 | -0.87% | 29,773 | 33,929,165 |
| 2025-02-10 | 11.15 | 11.58 | 11.11 | 11.53 | +3.78% | 42,911 | 48,900,546 |
| 2025-02-07 | 11.05 | 11.3 | 11.03 | 11.11 | +0.54% | 35,239 | 39,398,304 |
| 2025-02-06 | 10.98 | 11.09 | 10.86 | 11.05 | +0.64% | 26,550 | 29,116,892 |
| 2025-02-05 | 10.85 | 10.99 | 10.85 | 10.98 | +1.57% | 19,328 | 21,160,672 |
| 2025-01-27 | 10.88 | 11 | 10.8 | 10.81 | +0.56% | 21,624 | 23,626,960 |
| 2025-01-24 | 10.75 | 10.87 | 10.62 | 10.75 | 0% | 21,624 | 23,193,736 |
| 2025-01-23 | 10.82 | 10.98 | 10.75 | 10.75 | -0.09% | 20,580 | 22,413,849 |
| 2025-01-22 | 10.79 | 11.05 | 10.65 | 10.76 | 0% | 25,996 | 28,088,327 |
| 2025-01-21 | 10.95 | 11.05 | 10.74 | 10.76 | -1.56% | 22,605 | 24,499,751 |
| 2025-01-20 | 10.69 | 11.12 | 10.69 | 10.93 | +2.53% | 42,312 | 46,204,029 |
| 2025-01-17 | 10.59 | 10.72 | 10.5 | 10.66 | +0.09% | 24,239 | 25,724,594 |
| 2025-01-16 | 10.75 | 10.88 | 10.57 | 10.65 | -0.28% | 23,558 | 25,266,095 |
| 2025-01-15 | 10.83 | 10.83 | 10.6 | 10.68 | -0.93% | 19,874 | 21,229,113 |
| 2025-01-14 | 10.44 | 10.79 | 10.3 | 10.78 | +3.45% | 27,498 | 29,298,917 |
| 2025-01-13 | 10.21 | 10.45 | 10.07 | 10.42 | +1.07% | 20,415 | 21,093,090 |
| 2025-01-10 | 10.55 | 10.74 | 10.31 | 10.31 | -3.1% | 24,557 | 25,847,326 |
| 2025-01-09 | 10.66 | 10.8 | 10.61 | 10.64 | -1.02% | 26,727 | 28,596,083 |
| 2025-01-08 | 10.85 | 10.98 | 10.51 | 10.75 | -0.56% | 27,573 | 29,690,018 |
| 2025-01-07 | 10.77 | 10.82 | 10.54 | 10.81 | +0.93% | 21,005 | 22,444,748 |
| 2025-01-06 | 10.56 | 10.86 | 10.33 | 10.71 | +1.42% | 30,275 | 32,350,045 |
| 2025-01-03 | 11.05 | 11.11 | 10.54 | 10.56 | -3.39% | 37,430 | 40,509,875 |
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：