股票概览
12.56
-2.41%
-0.31
12.92
开盘价
12.94
最高价
12.37
最低价
82,895
成交量
数据更新至: 2025-03-25
技术指标
13.39
MA5 (5日均线)
13.78
MA10 (10日均线)
14.08
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 | 12.92 | 12.94 | 12.37 | 12.56 | -2.41% | 82,895 | 104,061,167 |
| 2025-03-24 | 13.43 | 13.55 | 12.21 | 12.87 | -4.67% | 243,750 | 311,980,729 |
| 2025-03-21 | 13.81 | 14.03 | 13.42 | 13.5 | -2.88% | 166,475 | 227,371,107 |
| 2025-03-20 | 14.17 | 14.17 | 13.89 | 13.9 | -1.42% | 142,311 | 198,553,786 |
| 2025-03-19 | 14.12 | 14.27 | 14.01 | 14.1 | -0.07% | 138,211 | 195,393,560 |
| 2025-03-18 | 14.2 | 14.31 | 14.05 | 14.11 | -0.77% | 178,234 | 252,302,146 |
| 2025-03-17 | 14.43 | 14.56 | 14.15 | 14.22 | -2.67% | 282,099 | 402,893,722 |
| 2025-03-14 | 13.81 | 15.5 | 13.81 | 14.61 | +4.51% | 520,150 | 761,147,112 |
| 2025-03-13 | 13.85 | 14.2 | 13.8 | 13.98 | +0.58% | 234,851 | 329,046,503 |
| 2025-03-12 | 13.8 | 14.2 | 13.75 | 13.9 | +1.61% | 206,540 | 288,553,264 |
| 2025-03-11 | 13.85 | 13.87 | 13.5 | 13.68 | -2.15% | 182,604 | 249,575,348 |
| 2025-03-10 | 13.91 | 14.05 | 13.8 | 13.98 | -0.14% | 139,397 | 193,717,465 |
| 2025-03-07 | 14.41 | 14.41 | 13.95 | 14 | -3.98% | 309,362 | 436,489,455 |
| 2025-03-06 | 14.28 | 14.69 | 14.27 | 14.58 | +2.46% | 296,130 | 430,169,306 |
| 2025-03-05 | 14.06 | 14.48 | 13.85 | 14.23 | +0.28% | 242,876 | 343,215,721 |
| 2025-03-04 | 13.81 | 14.26 | 13.81 | 14.19 | +0.42% | 205,613 | 289,093,848 |
| 2025-03-03 | 14.59 | 14.65 | 13.8 | 14.13 | -3.75% | 330,762 | 467,501,751 |
| 2025-02-28 | 15.16 | 15.83 | 14.61 | 14.68 | -4.8% | 422,174 | 643,831,853 |
| 2025-02-27 | 14.8 | 16 | 14.68 | 15.42 | +3.77% | 612,733 | 948,425,405 |
| 2025-02-26 | 14.58 | 14.9 | 14.32 | 14.86 | +1.5% | 331,877 | 482,690,553 |
| 2025-02-25 | 14.7 | 15.32 | 14.55 | 14.64 | -2.47% | 341,565 | 509,543,192 |
| 2025-02-24 | 14.71 | 15.68 | 14.53 | 15.01 | +0.81% | 431,655 | 654,231,896 |
| 2025-02-21 | 14.63 | 14.98 | 14.34 | 14.89 | +1.22% | 361,916 | 533,448,705 |
| 2025-02-20 | 14.35 | 14.88 | 14.33 | 14.71 | +1.73% | 301,104 | 440,986,680 |
| 2025-02-19 | 14.2 | 14.56 | 14 | 14.46 | +1.83% | 300,831 | 431,870,675 |
| 2025-02-18 | 15.31 | 15.48 | 14.09 | 14.2 | -8.86% | 516,667 | 756,256,060 |
| 2025-02-17 | 15.5 | 15.85 | 15.26 | 15.58 | +2.1% | 376,280 | 586,765,039 |
| 2025-02-14 | 15.49 | 15.75 | 15.2 | 15.26 | -2.55% | 358,101 | 549,816,714 |
| 2025-02-13 | 16.18 | 16.2 | 15.59 | 15.66 | -3.21% | 430,096 | 679,832,781 |
| 2025-02-12 | 15.55 | 16.22 | 15.46 | 16.18 | +1.63% | 486,802 | 773,949,738 |
| 2025-02-11 | 15.59 | 16.39 | 15.18 | 15.92 | +1.4% | 628,003 | 1,000,720,400 |
| 2025-02-10 | 15.54 | 15.7 | 15.26 | 15.7 | +1.75% | 504,111 | 780,446,443 |
| 2025-02-07 | 14.48 | 15.88 | 14.36 | 15.43 | +5.9% | 665,503 | 1,012,898,975 |
| 2025-02-06 | 14.24 | 14.75 | 13.92 | 14.57 | +1.32% | 387,394 | 558,991,987 |
| 2025-02-05 | 14.29 | 14.58 | 13.9 | 14.38 | +3.83% | 324,214 | 462,157,418 |
| 2025-01-27 | 15.57 | 15.85 | 13.81 | 13.85 | -10.93% | 445,845 | 650,912,164 |
| 2025-01-24 | 15.11 | 15.75 | 14.83 | 15.55 | +1.3% | 451,386 | 692,191,388 |
| 2025-01-23 | 16.39 | 16.99 | 15.32 | 15.35 | -4.36% | 665,808 | 1,082,486,457 |
| 2025-01-22 | 14.91 | 16.6 | 14.59 | 16.05 | +4.22% | 640,496 | 991,781,400 |
| 2025-01-21 | 15.8 | 15.9 | 14.88 | 15.4 | -0.96% | 362,949 | 555,448,788 |
| 2025-01-20 | 16.16 | 16.21 | 15.12 | 15.55 | -1.46% | 400,794 | 629,987,815 |
| 2025-01-17 | 15.52 | 16.3 | 15.44 | 15.78 | +1.35% | 466,747 | 741,978,278 |
| 2025-01-16 | 16.14 | 16.5 | 15.39 | 15.57 | -1.7% | 457,724 | 729,260,281 |
| 2025-01-15 | 16.31 | 16.46 | 15.71 | 15.84 | -3.88% | 565,135 | 907,227,002 |
| 2025-01-14 | 15.26 | 16.8 | 15.07 | 16.48 | +8.28% | 798,052 | 1,278,022,053 |
| 2025-01-13 | 14.18 | 15.5 | 14.05 | 15.22 | +4.25% | 615,370 | 919,259,371 |
| 2025-01-10 | 15.68 | 15.88 | 14.6 | 14.6 | -5.87% | 498,555 | 759,761,905 |
| 2025-01-09 | 16 | 16.08 | 15.31 | 15.51 | -4.2% | 645,146 | 1,009,947,387 |
| 2025-01-08 | 15.22 | 16.58 | 15.01 | 16.19 | +5.89% | 946,573 | 1,508,540,088 |
| 2025-01-07 | 13.9 | 15.54 | 13.9 | 15.29 | +13.09% | 787,285 | 1,163,896,162 |
| 2025-01-06 | 14.42 | 14.89 | 13.26 | 13.52 | -9.75% | 696,853 | 971,320,700 |
| 2025-01-03 | 17 | 17.2 | 14.75 | 14.98 | -13.46% | 758,011 | 1,197,863,829 |
| 2025-01-02 | 18.16 | 18.58 | 16.91 | 17.31 | -4.68% | 756,617 | 1,336,048,709 |
| 2024-12-31 | 17.77 | 19.59 | 17.57 | 18.16 | +0.72% | 1,039,740 | 1,942,891,131 |
| 2024-12-30 | 16.5 | 18.67 | 16.3 | 18.03 | +5.01% | 915,205 | 1,585,879,573 |
| 2024-12-27 | 16.17 | 17.5 | 15.7 | 17.17 | +6.78% | 916,491 | 1,524,099,709 |
| 2024-12-26 | 16.94 | 17.42 | 16.03 | 16.08 | -5.85% | 829,972 | 1,378,984,217 |
| 2024-12-25 | 18 | 18.56 | 17.06 | 17.08 | -10.11% | 671,417 | 1,185,957,680 |
| 2024-12-24 | 19.92 | 19.93 | 16.68 | 19 | -6.4% | 1,039,614 | 1,956,172,317 |
| 2024-12-23 | 18.5 | 20.85 | 18.5 | 20.3 | +8.27% | 1,161,038 | 2,296,999,247 |
| 2024-12-20 | 17.81 | 19.15 | 17.81 | 18.75 | +3.31% | 872,470 | 1,617,425,360 |
| 2024-12-19 | 19.02 | 19.7 | 18 | 18.15 | -8.79% | 926,934 | 1,727,733,654 |
| 2024-12-18 | 18.91 | 21.97 | 18.5 | 19.9 | +3.97% | 1,326,242 | 2,651,136,864 |
| 2024-12-17 | 17.62 | 19.7 | 17.62 | 19.14 | +5.05% | 1,136,478 | 2,138,646,181 |
| 2024-12-16 | 18.21 | 20.46 | 17.61 | 18.22 | -2.41% | 1,273,921 | 2,447,212,006 |
| 2024-12-13 | 17.6 | 19.58 | 17.03 | 18.67 | +6.44% | 1,542,661 | 2,809,472,844 |
| 2024-12-12 | 14.62 | 17.54 | 14.54 | 17.54 | +19.97% | 895,184 | 1,438,963,675 |
| 2024-12-11 | 15.11 | 15.58 | 14.5 | 14.62 | -4.07% | 639,013 | 947,836,825 |
| 2024-12-10 | 16.09 | 16.92 | 15.07 | 15.24 | +1.46% | 937,329 | 1,497,775,049 |
| 2024-12-09 | 14.9 | 15.37 | 14.73 | 15.02 | -1.12% | 519,019 | 777,057,027 |
| 2024-12-06 | 15.69 | 16.06 | 14.86 | 15.19 | -3.37% | 876,019 | 1,343,602,186 |
| 2024-12-05 | 16.13 | 17.2 | 15.36 | 15.72 | -3.91% | 1,012,525 | 1,629,535,077 |
| 2024-12-04 | 16.57 | 18.11 | 15.98 | 16.36 | -9.46% | 1,386,693 | 2,343,909,088 |
| 2024-12-03 | 15.2 | 18.11 | 14.81 | 18.07 | +19.75% | 1,582,326 | 2,690,358,444 |
| 2024-12-02 | 14.4 | 16.2 | 13.9 | 15.09 | +7.48% | 1,436,201 | 2,176,151,035 |
| 2024-11-29 | 11.58 | 14.04 | 11.5 | 14.04 | +20% | 612,791 | 816,525,755 |
| 2024-11-28 | 11.29 | 12.19 | 11.2 | 11.7 | +5.03% | 492,139 | 578,868,351 |
| 2024-11-27 | 10.7 | 11.21 | 10.25 | 11.14 | +3.05% | 296,622 | 320,345,183 |
| 2024-11-26 | 11.14 | 11.31 | 10.76 | 10.81 | -3.31% | 207,147 | 228,166,555 |
| 2024-11-25 | 10.95 | 11.18 | 10.51 | 11.18 | +1.91% | 281,527 | 304,813,440 |
| 2024-11-22 | 11.7 | 11.84 | 10.88 | 10.97 | -7.03% | 360,450 | 409,637,342 |
| 2024-11-21 | 11.97 | 12.01 | 11.59 | 11.8 | -0.84% | 348,086 | 409,824,523 |
| 2024-11-20 | 11.61 | 12 | 11.33 | 11.9 | +2.23% | 409,056 | 480,609,080 |
| 2024-11-19 | 10.65 | 11.75 | 10.58 | 11.64 | +8.79% | 492,465 | 552,128,629 |
| 2024-11-18 | 11.64 | 11.92 | 10.5 | 10.7 | -8.63% | 429,114 | 470,796,325 |
| 2024-11-15 | 12.2 | 12.75 | 11.69 | 11.71 | -3.86% | 467,938 | 574,753,204 |
| 2024-11-14 | 12.7 | 12.98 | 12.11 | 12.18 | -5.87% | 479,051 | 598,166,031 |
| 2024-11-13 | 13.67 | 13.88 | 12.61 | 12.94 | -4.78% | 693,870 | 906,270,492 |
| 2024-11-12 | 14.5 | 15.21 | 13.15 | 13.59 | +0.37% | 1,249,795 | 1,779,625,735 |
| 2024-11-11 | 11.15 | 13.54 | 11.15 | 13.54 | +20.04% | 605,495 | 766,063,545 |
| 2024-11-08 | 12.2 | 12.47 | 11.2 | 11.28 | -3.92% | 630,729 | 732,941,182 |
| 2024-11-07 | 11.06 | 12 | 10.86 | 11.74 | +6.92% | 680,793 | 771,159,494 |
| 2024-11-06 | 10.66 | 11.52 | 10.66 | 10.98 | +3.58% | 598,621 | 664,880,278 |
| 2024-11-05 | 10 | 10.68 | 9.92 | 10.6 | +6.85% | 404,716 | 423,471,684 |
| 2024-11-04 | 9.43 | 9.95 | 9.43 | 9.92 | +4.2% | 253,547 | 246,316,859 |
| 2024-11-01 | 11.02 | 11.04 | 9.5 | 9.52 | -14.39% | 582,192 | 590,345,948 |
| 2024-10-31 | 10.13 | 11.28 | 10.03 | 11.12 | +8.07% | 631,101 | 684,515,113 |
| 2024-10-30 | 10.47 | 10.47 | 10.02 | 10.29 | -2.65% | 361,830 | 368,702,459 |
| 2024-10-29 | 10.73 | 11.3 | 10.52 | 10.57 | -3.12% | 488,574 | 536,720,458 |
| 2024-10-28 | 10.21 | 10.97 | 10.2 | 10.91 | +5.61% | 405,850 | 431,427,002 |
| 2024-10-25 | 10.65 | 10.77 | 10.29 | 10.33 | -0.67% | 280,187 | 293,246,801 |
| 2024-10-24 | 10.24 | 10.51 | 10.19 | 10.4 | +0.19% | 257,697 | 266,965,381 |
| 2024-10-23 | 10.66 | 11.07 | 10.3 | 10.38 | -5.12% | 475,401 | 507,594,894 |
| 2024-10-22 | 12.1 | 12.17 | 10.72 | 10.94 | -8.99% | 665,119 | 754,839,033 |
| 2024-10-21 | 11.32 | 12.24 | 11.26 | 12.02 | +6.09% | 807,140 | 955,723,057 |
| 2024-10-18 | 10.86 | 11.9 | 10.74 | 11.33 | +2.07% | 812,991 | 915,706,520 |
| 2024-10-17 | 11.11 | 11.8 | 10.8 | 11.1 | +3.74% | 777,791 | 880,214,342 |
| 2024-10-16 | 10.2 | 11.08 | 10.2 | 10.7 | 0% | 496,132 | 526,171,655 |
| 2024-10-15 | 11 | 11.88 | 10.59 | 10.7 | -6.63% | 771,567 | 871,518,631 |
| 2024-10-14 | 10.62 | 11.46 | 9.88 | 11.46 | +9.88% | 713,949 | 759,582,314 |
| 2024-10-11 | 9.85 | 11.06 | 9.85 | 10.43 | +0.38% | 623,147 | 655,113,320 |
| 2024-10-10 | 11.41 | 12.06 | 9.64 | 10.39 | -13.78% | 808,415 | 861,391,437 |
| 2024-10-09 | 11.23 | 13.46 | 10.27 | 12.05 | +7.3% | 1,258,868 | 1,554,069,561 |
| 2024-10-08 | 11.23 | 11.23 | 10.53 | 11.23 | +19.98% | 730,397 | 815,121,904 |
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：