股票概览
12.85
+1.74%
+0.22
12.61
开盘价
13.05
最高价
12.46
最低价
225,231
成交量
数据更新至: 2025-03-25
技术指标
13.32
MA5 (5日均线)
13.79
MA10 (10日均线)
13.74
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 | 12.61 | 13.05 | 12.46 | 12.85 | +1.74% | 225,231 | 288,564,953 |
| 2025-03-24 | 12.53 | 12.72 | 12 | 12.63 | +1.2% | 354,734 | 440,680,032 |
| 2025-03-21 | 13.3 | 13.36 | 12.46 | 12.48 | -10.67% | 709,475 | 915,917,472 |
| 2025-03-20 | 14.65 | 15.22 | 13.51 | 13.97 | -4.64% | 769,352 | 1,125,420,998 |
| 2025-03-19 | 14.54 | 14.84 | 14.31 | 14.65 | +0.48% | 472,904 | 688,171,525 |
| 2025-03-18 | 14.53 | 14.59 | 14.22 | 14.58 | +0.55% | 462,129 | 666,101,811 |
| 2025-03-17 | 14.2 | 14.61 | 14 | 14.5 | +2.18% | 492,276 | 710,789,543 |
| 2025-03-14 | 14.35 | 14.59 | 13.96 | 14.19 | +0.21% | 470,033 | 668,712,623 |
| 2025-03-13 | 13.93 | 14.5 | 13.9 | 14.16 | +1.65% | 537,235 | 761,231,225 |
| 2025-03-12 | 14.74 | 14.78 | 13.9 | 13.93 | -5.5% | 767,863 | 1,107,157,021 |
| 2025-03-11 | 14.18 | 14.75 | 14.01 | 14.74 | +3.58% | 825,357 | 1,192,198,796 |
| 2025-03-10 | 13.71 | 14.4 | 13.6 | 14.23 | +2.37% | 576,978 | 808,184,953 |
| 2025-03-07 | 13.7 | 14.47 | 13.65 | 13.9 | +0.8% | 707,901 | 996,718,268 |
| 2025-03-06 | 13.7 | 13.96 | 13.55 | 13.79 | -0.07% | 610,365 | 838,977,133 |
| 2025-03-05 | 12.97 | 13.8 | 12.75 | 13.8 | +6.15% | 706,837 | 950,917,981 |
| 2025-03-04 | 12.75 | 13.06 | 12.67 | 13 | +0.54% | 245,942 | 317,215,226 |
| 2025-03-03 | 13.01 | 13.32 | 12.6 | 12.93 | +0.39% | 334,269 | 434,322,643 |
| 2025-02-28 | 13.5 | 13.64 | 12.87 | 12.88 | -5.99% | 433,315 | 572,597,535 |
| 2025-02-27 | 13.87 | 13.99 | 13.3 | 13.7 | -0.72% | 536,632 | 727,609,540 |
| 2025-02-26 | 13.8 | 14.36 | 13.63 | 13.8 | -1% | 792,829 | 1,102,846,365 |
| 2025-02-25 | 12.91 | 14.98 | 12.76 | 13.94 | +6.9% | 1,266,107 | 1,746,670,828 |
| 2025-02-24 | 12.38 | 13.13 | 12.07 | 13.04 | +5.25% | 661,772 | 835,779,299 |
| 2025-02-21 | 12.3 | 12.44 | 12.12 | 12.39 | +0.81% | 265,584 | 327,270,384 |
| 2025-02-20 | 12.15 | 12.47 | 12.06 | 12.29 | +0.9% | 257,491 | 315,057,012 |
| 2025-02-19 | 11.81 | 12.21 | 11.79 | 12.18 | +2.78% | 267,730 | 324,047,483 |
| 2025-02-18 | 12.55 | 12.66 | 11.8 | 11.85 | -5.5% | 376,206 | 456,789,890 |
| 2025-02-17 | 12.61 | 12.65 | 12.33 | 12.54 | -0.95% | 376,305 | 468,936,580 |
| 2025-02-14 | 12.88 | 12.89 | 12.51 | 12.66 | -1.71% | 507,832 | 644,560,932 |
| 2025-02-13 | 12.3 | 12.98 | 12.22 | 12.88 | +3.7% | 763,459 | 975,863,203 |
| 2025-02-12 | 11.89 | 12.62 | 11.8 | 12.42 | +4.11% | 537,995 | 662,352,352 |
| 2025-02-11 | 12.24 | 12.25 | 11.92 | 11.93 | -1.89% | 225,724 | 270,849,534 |
| 2025-02-10 | 11.99 | 12.2 | 11.91 | 12.16 | +1.5% | 336,149 | 405,884,524 |
| 2025-02-07 | 11.99 | 12.15 | 11.78 | 11.98 | -0.08% | 463,752 | 556,314,081 |
| 2025-02-06 | 11.16 | 12.03 | 11.12 | 11.99 | +6.96% | 440,007 | 513,877,124 |
| 2025-02-05 | 11.22 | 11.35 | 11.14 | 11.21 | +1.91% | 169,092 | 189,966,638 |
| 2025-01-27 | 11.49 | 11.58 | 10.97 | 11 | -4.26% | 215,995 | 242,663,106 |
| 2025-01-24 | 11.33 | 11.49 | 11.24 | 11.49 | +1.86% | 201,147 | 229,463,557 |
| 2025-01-23 | 11.48 | 11.73 | 11.26 | 11.28 | -0.62% | 266,906 | 307,330,248 |
| 2025-01-22 | 11.35 | 11.44 | 11.24 | 11.35 | -0.96% | 162,781 | 184,437,901 |
| 2025-01-21 | 11.59 | 11.68 | 11.3 | 11.46 | -0.69% | 206,320 | 235,907,334 |
| 2025-01-20 | 11.61 | 11.72 | 11.42 | 11.54 | +0.35% | 266,586 | 307,947,553 |
| 2025-01-17 | 11.37 | 11.6 | 11.22 | 11.5 | +0.35% | 288,522 | 329,477,431 |
| 2025-01-16 | 11.44 | 11.72 | 11.22 | 11.46 | +1.6% | 352,895 | 403,878,552 |
| 2025-01-15 | 11.28 | 11.6 | 11.24 | 11.28 | +0.36% | 482,680 | 549,990,604 |
| 2025-01-14 | 10.48 | 11.26 | 10.39 | 11.24 | +8.29% | 358,241 | 391,416,089 |
| 2025-01-13 | 10.25 | 10.43 | 9.94 | 10.38 | +1.27% | 167,883 | 171,815,190 |
| 2025-01-10 | 10.63 | 10.76 | 10.24 | 10.25 | -3.67% | 167,949 | 176,518,416 |
| 2025-01-09 | 10.41 | 10.75 | 10.41 | 10.64 | +1.14% | 187,252 | 199,665,931 |
| 2025-01-08 | 10.62 | 10.66 | 10.13 | 10.52 | -1.22% | 232,981 | 242,670,401 |
| 2025-01-07 | 10.37 | 10.65 | 10.35 | 10.65 | +1.72% | 241,640 | 254,379,902 |
| 2025-01-06 | 10.4 | 10.76 | 10.12 | 10.47 | +0.67% | 308,277 | 323,089,148 |
| 2025-01-03 | 10.96 | 11.07 | 10.39 | 10.4 | -5.02% | 257,241 | 274,595,698 |
| 2025-01-02 | 11.14 | 11.33 | 10.8 | 10.95 | -1.53% | 228,141 | 252,499,791 |
| 2024-12-31 | 11.64 | 11.68 | 11.12 | 11.12 | -4.47% | 220,966 | 250,798,182 |
| 2024-12-30 | 11.66 | 11.76 | 11.43 | 11.64 | -1.02% | 158,326 | 184,120,368 |
| 2024-12-27 | 11.8 | 12.07 | 11.71 | 11.76 | +0.26% | 213,458 | 253,902,556 |
| 2024-12-26 | 11.55 | 11.85 | 11.54 | 11.73 | +1.56% | 154,622 | 181,621,772 |
| 2024-12-25 | 11.91 | 11.98 | 11.48 | 11.55 | -3.67% | 244,766 | 284,792,470 |
| 2024-12-24 | 11.99 | 12.13 | 11.79 | 11.99 | +0.42% | 207,154 | 247,470,137 |
| 2024-12-23 | 12.52 | 12.59 | 11.9 | 11.94 | -4.48% | 258,876 | 314,547,222 |
| 2024-12-20 | 12.3 | 12.59 | 12.21 | 12.5 | +1.63% | 202,333 | 252,100,718 |
| 2024-12-19 | 12.13 | 12.38 | 12.03 | 12.3 | +0.49% | 203,774 | 249,061,083 |
| 2024-12-18 | 12.29 | 12.4 | 12 | 12.24 | +0.41% | 221,345 | 270,703,614 |
| 2024-12-17 | 12.41 | 12.54 | 12.13 | 12.19 | -2.64% | 256,197 | 315,327,162 |
| 2024-12-16 | 13 | 13 | 12.43 | 12.52 | -3.77% | 328,389 | 415,533,913 |
| 2024-12-13 | 13.33 | 13.37 | 13 | 13.01 | -3.2% | 364,431 | 478,291,368 |
| 2024-12-12 | 13.27 | 13.49 | 13.16 | 13.44 | +1.28% | 506,836 | 676,388,865 |
| 2024-12-11 | 12.8 | 13.3 | 12.74 | 13.27 | +2.95% | 473,229 | 619,805,527 |
| 2024-12-10 | 13.19 | 13.29 | 12.86 | 12.89 | +0.78% | 414,831 | 541,694,147 |
| 2024-12-09 | 13.04 | 13.15 | 12.66 | 12.79 | -1.92% | 321,155 | 412,788,610 |
| 2024-12-06 | 13.01 | 13.18 | 12.82 | 13.04 | +0.23% | 335,762 | 436,940,096 |
| 2024-12-05 | 12.86 | 13.06 | 12.79 | 13.01 | +1.25% | 283,668 | 367,894,415 |
| 2024-12-04 | 13.31 | 13.36 | 12.78 | 12.85 | -3.46% | 424,811 | 552,537,203 |
| 2024-12-03 | 13.41 | 13.44 | 13.06 | 13.31 | +0.08% | 473,522 | 627,546,008 |
| 2024-12-02 | 12.77 | 13.41 | 12.72 | 13.3 | +3.91% | 651,705 | 860,040,702 |
| 2024-11-29 | 12.68 | 12.95 | 12.2 | 12.8 | +1.03% | 676,305 | 851,951,389 |
| 2024-11-28 | 13.04 | 13.14 | 12.62 | 12.67 | -2.76% | 480,041 | 615,220,820 |
| 2024-11-27 | 12.95 | 13.06 | 12.32 | 13.03 | -0.76% | 628,154 | 795,402,539 |
| 2024-11-26 | 13.47 | 13.7 | 13 | 13.13 | -2.38% | 509,052 | 674,577,375 |
| 2024-11-25 | 13.96 | 14.18 | 12.96 | 13.45 | -4% | 767,725 | 1,021,105,864 |
| 2024-11-22 | 14.35 | 14.85 | 14 | 14.01 | -4.63% | 654,646 | 946,922,710 |
| 2024-11-21 | 15.02 | 15.54 | 13.89 | 14.69 | -3.67% | 877,062 | 1,307,859,595 |
| 2024-11-20 | 15.02 | 15.41 | 14.75 | 15.25 | +0.46% | 734,041 | 1,108,528,311 |
| 2024-11-19 | 14.6 | 15.19 | 14.1 | 15.18 | +2.5% | 925,148 | 1,347,249,871 |
| 2024-11-18 | 18.9 | 19.24 | 14.81 | 14.81 | -19.99% | 1,121,895 | 1,862,570,908 |
| 2024-11-15 | 18.26 | 19.19 | 18.06 | 18.51 | +0.65% | 553,012 | 1,028,221,618 |
| 2024-11-14 | 18.82 | 19.16 | 18 | 18.39 | -3.72% | 570,752 | 1,056,877,148 |
| 2024-11-13 | 19.91 | 20.17 | 18.84 | 19.1 | -6.69% | 749,983 | 1,460,244,117 |
| 2024-11-12 | 19.95 | 20.92 | 19.35 | 20.47 | +1.09% | 1,350,610 | 2,719,898,733 |
| 2024-11-11 | 19 | 21.79 | 18.74 | 20.25 | +5.52% | 1,361,808 | 2,728,114,718 |
| 2024-11-08 | 19.32 | 20.05 | 18.39 | 19.19 | +2.9% | 1,284,564 | 2,464,922,304 |
| 2024-11-07 | 17.88 | 18.65 | 17.63 | 18.65 | +1.41% | 801,694 | 1,463,179,510 |
| 2024-11-06 | 18.4 | 19.16 | 17.5 | 18.39 | +0.16% | 1,276,087 | 2,331,486,173 |
| 2024-11-05 | 17.2 | 18.8 | 17 | 18.36 | +6.68% | 1,246,373 | 2,252,486,719 |
| 2024-11-04 | 17 | 18.25 | 16.75 | 17.21 | +8.79% | 982,682 | 1,696,830,400 |
| 2024-11-01 | 17.99 | 18.6 | 15.6 | 15.82 | -16.21% | 1,303,571 | 2,220,575,551 |
| 2024-10-31 | 19.5 | 20.2 | 18.5 | 18.88 | -3.92% | 1,547,207 | 2,939,354,104 |
| 2024-10-30 | 20.51 | 21.4 | 18.6 | 19.65 | -0.05% | 2,086,335 | 4,120,795,375 |
| 2024-10-29 | 17.15 | 19.66 | 17 | 19.66 | +20.02% | 1,924,429 | 3,656,938,058 |
| 2024-10-28 | 15.67 | 16.59 | 15.28 | 16.38 | -1.68% | 842,702 | 1,346,815,477 |
| 2024-10-25 | 16.05 | 16.79 | 16 | 16.66 | +3.09% | 725,553 | 1,193,782,137 |
| 2024-10-24 | 15.62 | 16.27 | 15.6 | 16.16 | +3.72% | 711,271 | 1,135,430,620 |
| 2024-10-23 | 16.05 | 16.96 | 15.51 | 15.58 | -8.35% | 1,098,320 | 1,772,851,154 |
| 2024-10-22 | 17.9 | 17.9 | 16.6 | 17 | -7.56% | 1,190,697 | 2,061,782,897 |
| 2024-10-21 | 17.55 | 19.33 | 17.01 | 18.39 | +4.43% | 1,745,548 | 3,208,488,223 |
| 2024-10-18 | 17 | 18.8 | 16.54 | 17.61 | -0.4% | 1,770,918 | 3,083,551,503 |
| 2024-10-17 | 17.4 | 19.44 | 17.03 | 17.68 | +1.61% | 2,179,972 | 3,944,023,883 |
| 2024-10-16 | 18.5 | 19.3 | 16.55 | 17.4 | -6.45% | 1,971,398 | 3,491,410,159 |
| 2024-10-15 | 19.03 | 20.53 | 18.33 | 18.6 | +8.71% | 2,823,727 | 5,522,282,873 |
| 2024-10-14 | 14.44 | 17.11 | 14.24 | 17.11 | +19.99% | 1,407,378 | 2,202,238,902 |
| 2024-10-11 | 14.04 | 15.17 | 13.3 | 14.26 | +3.26% | 1,540,986 | 2,187,202,772 |
| 2024-10-10 | 15.4 | 16.67 | 12.32 | 13.81 | -3.9% | 1,895,593 | 2,765,101,625 |
| 2024-10-09 | 12.86 | 15.72 | 12.52 | 14.37 | +9.69% | 1,809,177 | 2,600,906,227 |
| 2024-10-08 | 13.1 | 13.1 | 12.19 | 13.1 | +19.96% | 984,172 | 1,273,681,288 |
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：