股票概览
12.27
-0.24%
-0.03
12.18
开盘价
12.29
最高价
11.66
最低价
368,735
成交量
数据更新至: 2025-03-13
技术指标
11.05
MA5 (5日均线)
10.59
MA10 (10日均线)
9.86
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-13 | 12.18 | 12.29 | 11.66 | 12.27 | -0.24% | 368,735 | 440,687,717 |
| 2025-03-12 | 10.48 | 12.3 | 10.48 | 12.3 | +20% | 469,187 | 549,334,457 |
| 2025-03-11 | 10.05 | 10.47 | 10.05 | 10.25 | -0.49% | 115,458 | 119,218,378 |
| 2025-03-10 | 9.97 | 10.35 | 9.85 | 10.3 | +1.78% | 130,232 | 131,080,167 |
| 2025-03-07 | 10.14 | 10.41 | 10.02 | 10.12 | -0.39% | 103,165 | 105,209,895 |
| 2025-03-06 | 10 | 10.45 | 9.83 | 10.16 | +0.49% | 136,673 | 139,983,748 |
| 2025-03-05 | 10.2 | 10.53 | 10.01 | 10.11 | -1.56% | 146,523 | 149,838,033 |
| 2025-03-04 | 10.1 | 10.43 | 10.02 | 10.27 | -1.25% | 147,767 | 151,375,466 |
| 2025-03-03 | 9.7 | 10.59 | 9.5 | 10.4 | +6.78% | 288,014 | 288,639,581 |
| 2025-02-28 | 9.5 | 9.98 | 9.34 | 9.74 | +2.85% | 238,737 | 230,687,048 |
| 2025-02-27 | 9.89 | 9.9 | 9.26 | 9.47 | -3.27% | 205,915 | 194,970,968 |
| 2025-02-26 | 9.14 | 9.79 | 9.11 | 9.79 | +7.35% | 257,128 | 246,345,755 |
| 2025-02-25 | 8.93 | 9.27 | 8.82 | 9.12 | +1.11% | 169,211 | 153,983,941 |
| 2025-02-24 | 9.03 | 9.39 | 8.96 | 9.02 | -0.55% | 145,211 | 132,793,548 |
| 2025-02-21 | 9.14 | 9.22 | 8.86 | 9.07 | -0.77% | 124,316 | 112,094,973 |
| 2025-02-20 | 9 | 9.29 | 8.88 | 9.14 | +1.11% | 130,337 | 119,599,717 |
| 2025-02-19 | 8.87 | 9.05 | 8.75 | 9.04 | +2.38% | 104,537 | 93,581,930 |
| 2025-02-18 | 9.08 | 9.22 | 8.76 | 8.83 | -2.43% | 132,357 | 118,438,253 |
| 2025-02-17 | 8.72 | 9.06 | 8.72 | 9.05 | +3.9% | 123,095 | 110,073,723 |
| 2025-02-14 | 8.66 | 8.85 | 8.58 | 8.71 | +0.69% | 67,053 | 58,109,835 |
| 2025-02-13 | 8.89 | 8.94 | 8.64 | 8.65 | -2.7% | 86,232 | 75,451,672 |
| 2025-02-12 | 8.85 | 8.92 | 8.76 | 8.89 | +0.45% | 77,144 | 68,209,075 |
| 2025-02-11 | 8.92 | 9.07 | 8.75 | 8.85 | +0.11% | 103,681 | 92,721,360 |
| 2025-02-10 | 8.74 | 8.88 | 8.6 | 8.84 | +1.03% | 84,083 | 73,682,769 |
| 2025-02-07 | 8.65 | 9.08 | 8.61 | 8.75 | +1.16% | 107,283 | 95,437,394 |
| 2025-02-06 | 8.55 | 8.7 | 8.49 | 8.65 | +0.58% | 72,228 | 62,141,063 |
| 2025-02-05 | 8.11 | 8.71 | 8.11 | 8.6 | +6.7% | 121,823 | 104,039,386 |
| 2025-01-27 | 8.62 | 8.65 | 8.02 | 8.06 | -5.06% | 93,141 | 76,879,323 |
| 2025-01-24 | 8.55 | 8.65 | 8.3 | 8.49 | -1.28% | 90,131 | 76,202,401 |
| 2025-01-23 | 9.05 | 9.08 | 8.55 | 8.6 | -2.49% | 81,187 | 72,067,598 |
| 2025-01-22 | 8.93 | 9.01 | 8.77 | 8.82 | -2% | 50,508 | 44,806,386 |
| 2025-01-21 | 8.8 | 9.1 | 8.56 | 9 | +1.93% | 111,855 | 98,575,818 |
| 2025-01-20 | 9.01 | 9.13 | 8.75 | 8.83 | 0% | 94,646 | 84,150,013 |
| 2025-01-17 | 9.07 | 9.34 | 8.81 | 8.83 | -4.02% | 171,032 | 154,370,695 |
| 2025-01-16 | 8.26 | 9.36 | 8.22 | 9.2 | +10.98% | 241,945 | 212,212,324 |
| 2025-01-15 | 8 | 8.42 | 7.91 | 8.29 | +4.15% | 121,145 | 99,735,194 |
| 2025-01-14 | 7.57 | 7.98 | 7.57 | 7.96 | +5.15% | 82,191 | 64,511,297 |
| 2025-01-13 | 7.44 | 7.8 | 7.32 | 7.57 | -0.53% | 56,959 | 43,046,730 |
| 2025-01-10 | 7.8 | 7.91 | 7.61 | 7.61 | -2.93% | 57,017 | 44,159,727 |
| 2025-01-09 | 7.61 | 7.95 | 7.51 | 7.84 | +2.35% | 76,745 | 59,818,597 |
| 2025-01-08 | 7.67 | 7.81 | 7.43 | 7.66 | -0.91% | 76,702 | 58,623,125 |
| 2025-01-07 | 7.14 | 7.75 | 7.07 | 7.73 | +9.34% | 114,531 | 85,419,398 |
| 2025-01-06 | 7.07 | 7.16 | 6.72 | 7.07 | -0.14% | 75,708 | 52,971,409 |
| 2025-01-03 | 7.74 | 7.81 | 6.99 | 7.08 | -8.05% | 103,242 | 75,928,213 |
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：