股票概览
12.8
-0.16%
-0.02
12.81
开盘价
13.25
最高价
12.55
最低价
133,937
成交量
数据更新至: 2025-03-25
技术指标
13.20
MA5 (5日均线)
13.54
MA10 (10日均线)
14.88
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 | 12.81 | 13.25 | 12.55 | 12.8 | -0.16% | 133,937 | 172,813,870 |
| 2025-03-24 | 13.04 | 13.29 | 12.48 | 12.82 | -2.58% | 216,104 | 278,108,039 |
| 2025-03-21 | 13.64 | 13.66 | 13.07 | 13.16 | -4.08% | 289,940 | 385,506,139 |
| 2025-03-20 | 13.51 | 14.15 | 13.25 | 13.72 | +1.55% | 456,638 | 627,936,707 |
| 2025-03-19 | 13.62 | 13.64 | 13.3 | 13.51 | -1.1% | 162,892 | 219,133,520 |
| 2025-03-18 | 13.7 | 14.05 | 13.38 | 13.66 | -0.73% | 252,515 | 344,729,995 |
| 2025-03-17 | 13.6 | 13.94 | 13.3 | 13.76 | +0.36% | 272,767 | 372,777,100 |
| 2025-03-14 | 13.3 | 13.83 | 12.82 | 13.71 | +3.16% | 355,922 | 474,750,288 |
| 2025-03-13 | 14.84 | 14.86 | 13.01 | 13.29 | -10.92% | 590,157 | 806,740,636 |
| 2025-03-12 | 14.85 | 15.25 | 14.72 | 14.92 | +0.47% | 289,307 | 433,665,393 |
| 2025-03-11 | 15.38 | 15.7 | 14.36 | 14.85 | -6.49% | 491,804 | 732,312,728 |
| 2025-03-10 | 16.08 | 16.58 | 15.51 | 15.88 | -2.34% | 422,051 | 670,646,421 |
| 2025-03-07 | 16.67 | 18.01 | 15.98 | 16.26 | -4.01% | 766,718 | 1,288,197,727 |
| 2025-03-06 | 16.55 | 17.3 | 16.25 | 16.94 | +1.01% | 614,049 | 1,034,395,364 |
| 2025-03-05 | 15.87 | 16.88 | 15.3 | 16.77 | +9.61% | 678,377 | 1,095,944,487 |
| 2025-03-04 | 16.12 | 16.87 | 15.14 | 15.3 | -4.97% | 617,067 | 970,313,693 |
| 2025-03-03 | 16.15 | 16.88 | 15.69 | 16.1 | +0.63% | 371,321 | 603,804,415 |
| 2025-02-28 | 17.1 | 17.32 | 15.86 | 16 | -6.87% | 403,837 | 662,419,740 |
| 2025-02-27 | 17.05 | 17.58 | 16.5 | 17.18 | +1.18% | 453,355 | 770,628,369 |
| 2025-02-26 | 16.7 | 17.55 | 16.1 | 16.98 | +1.92% | 591,555 | 1,004,432,502 |
| 2025-02-25 | 16.3 | 17.27 | 16.1 | 16.66 | -0.66% | 460,239 | 764,655,663 |
| 2025-02-24 | 17 | 17.33 | 16.03 | 16.77 | -0.47% | 440,960 | 738,793,864 |
| 2025-02-21 | 16.39 | 17.02 | 15.9 | 16.85 | +8.01% | 807,309 | 1,326,332,530 |
| 2025-02-20 | 15.14 | 16.11 | 14.86 | 15.6 | +2.03% | 649,756 | 1,004,725,278 |
| 2025-02-19 | 12.92 | 15.59 | 12.91 | 15.29 | +17.16% | 813,517 | 1,200,404,129 |
| 2025-02-18 | 13.8 | 13.89 | 12.95 | 13.05 | -4.88% | 307,731 | 413,314,088 |
| 2025-02-17 | 14 | 14.09 | 13.13 | 13.72 | +0.29% | 443,242 | 602,102,277 |
| 2025-02-14 | 13.48 | 14.11 | 13.28 | 13.68 | +2.17% | 417,456 | 570,884,046 |
| 2025-02-13 | 13.12 | 13.75 | 12.86 | 13.39 | +1.52% | 421,821 | 561,600,115 |
| 2025-02-12 | 13.08 | 13.48 | 12.99 | 13.19 | +1.23% | 338,245 | 446,573,369 |
| 2025-02-11 | 13.24 | 13.5 | 12.95 | 13.03 | -2.18% | 384,572 | 506,443,978 |
| 2025-02-10 | 12.84 | 13.58 | 12.45 | 13.32 | +3.26% | 579,497 | 753,796,335 |
| 2025-02-07 | 12.29 | 13.12 | 12.02 | 12.9 | +4.79% | 789,181 | 1,006,239,852 |
| 2025-02-06 | 10.38 | 12.31 | 10.32 | 12.31 | +19.98% | 486,322 | 582,852,451 |
| 2025-02-05 | 10.06 | 10.52 | 9.93 | 10.26 | +2.6% | 165,834 | 168,954,010 |
| 2025-01-27 | 10.35 | 10.4 | 9.71 | 10 | -4.21% | 245,373 | 245,121,993 |
| 2025-01-24 | 10.25 | 10.64 | 10.12 | 10.44 | +2.45% | 201,585 | 208,471,303 |
| 2025-01-23 | 10.58 | 10.94 | 10.17 | 10.19 | -2.3% | 207,202 | 218,680,652 |
| 2025-01-22 | 10.7 | 10.7 | 10.24 | 10.43 | -3.43% | 171,228 | 179,121,688 |
| 2025-01-21 | 10.91 | 11.05 | 10.64 | 10.8 | -1.91% | 211,623 | 228,282,788 |
| 2025-01-20 | 11 | 11.2 | 10.77 | 11.01 | -0.18% | 308,890 | 339,119,578 |
| 2025-01-17 | 10.46 | 11.17 | 10.33 | 11.03 | +5.25% | 368,833 | 401,071,446 |
| 2025-01-16 | 10.88 | 11.11 | 10.4 | 10.48 | -2.6% | 265,745 | 283,294,443 |
| 2025-01-15 | 10.69 | 10.92 | 10.52 | 10.76 | +0.09% | 234,840 | 252,272,951 |
| 2025-01-14 | 10.02 | 10.9 | 9.92 | 10.75 | +8.26% | 283,094 | 297,534,837 |
| 2025-01-13 | 10.26 | 10.45 | 9.85 | 9.93 | -4.61% | 250,961 | 252,765,173 |
| 2025-01-10 | 10.98 | 11.3 | 10.41 | 10.41 | -8.12% | 409,072 | 444,773,503 |
| 2025-01-09 | 10.82 | 11.9 | 10.6 | 11.33 | +13.98% | 593,457 | 679,571,509 |
| 2025-01-08 | 9.63 | 10.26 | 9.26 | 9.94 | +2.16% | 227,174 | 221,279,971 |
| 2025-01-07 | 9.51 | 9.82 | 9.28 | 9.73 | +3.95% | 158,759 | 150,959,307 |
| 2025-01-06 | 9.54 | 9.69 | 9.2 | 9.36 | -2.9% | 161,496 | 151,800,341 |
| 2025-01-03 | 10.46 | 10.57 | 9.55 | 9.64 | -6.23% | 203,874 | 201,396,776 |
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：