股票概览
12.19
+0.08%
+0.01
12.15
开盘价
12.28
最高价
11.86
最低价
48,297
成交量
数据更新至: 2025-03-25
技术指标
12.68
MA5 (5日均线)
12.78
MA10 (10日均线)
12.90
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 | 12.15 | 12.28 | 11.86 | 12.19 | +0.08% | 48,297 | 58,219,395 |
| 2025-03-24 | 12.71 | 12.73 | 11.86 | 12.18 | -4.47% | 101,570 | 124,188,323 |
| 2025-03-21 | 13 | 13.05 | 12.67 | 12.75 | -3.12% | 91,720 | 117,327,379 |
| 2025-03-20 | 13.17 | 13.29 | 12.96 | 13.16 | +0.46% | 104,765 | 137,803,641 |
| 2025-03-19 | 13.24 | 13.28 | 13.06 | 13.1 | -1.58% | 92,683 | 121,736,575 |
| 2025-03-18 | 13.36 | 13.5 | 13.04 | 13.31 | +0.15% | 176,255 | 233,540,474 |
| 2025-03-17 | 12.56 | 13.96 | 12.47 | 13.29 | +5.98% | 243,569 | 325,449,994 |
| 2025-03-14 | 12.34 | 12.54 | 12.17 | 12.54 | +1.62% | 78,826 | 97,623,885 |
| 2025-03-13 | 12.87 | 12.89 | 12.2 | 12.34 | -4.42% | 103,823 | 129,264,384 |
| 2025-03-12 | 12.86 | 13.11 | 12.76 | 12.91 | +1.1% | 77,668 | 100,556,856 |
| 2025-03-11 | 12.67 | 12.83 | 12.57 | 12.77 | -0.55% | 74,297 | 94,316,285 |
| 2025-03-10 | 13.02 | 13.05 | 12.75 | 12.84 | -1.08% | 62,478 | 80,364,902 |
| 2025-03-07 | 13.2 | 13.38 | 12.87 | 12.98 | -2.04% | 88,059 | 115,498,110 |
| 2025-03-06 | 13.1 | 13.39 | 13.1 | 13.25 | +1.07% | 102,971 | 136,417,348 |
| 2025-03-05 | 12.98 | 13.16 | 12.75 | 13.11 | +1.63% | 84,599 | 109,616,711 |
| 2025-03-04 | 12.57 | 12.97 | 12.49 | 12.9 | +1.9% | 63,132 | 80,854,531 |
| 2025-03-03 | 12.61 | 12.96 | 12.36 | 12.66 | +0.4% | 79,536 | 101,279,209 |
| 2025-02-28 | 13.25 | 13.31 | 12.59 | 12.61 | -5.75% | 111,721 | 143,901,301 |
| 2025-02-27 | 13.6 | 13.67 | 13.16 | 13.38 | -2.55% | 145,985 | 195,538,858 |
| 2025-02-26 | 13.36 | 13.87 | 13.2 | 13.73 | +2.69% | 202,422 | 274,137,579 |
| 2025-02-25 | 13.12 | 13.51 | 13.07 | 13.37 | -0.3% | 123,017 | 164,248,428 |
| 2025-02-24 | 13.5 | 13.97 | 13.26 | 13.41 | -0.59% | 207,795 | 282,535,611 |
| 2025-02-21 | 13 | 13.54 | 12.76 | 13.49 | +3.21% | 225,854 | 299,157,747 |
| 2025-02-20 | 12.88 | 13.11 | 12.81 | 13.07 | +1.63% | 143,552 | 186,211,934 |
| 2025-02-19 | 12.55 | 12.99 | 12.5 | 12.86 | +2.23% | 123,074 | 157,608,611 |
| 2025-02-18 | 13.08 | 13.3 | 12.53 | 12.58 | -3.68% | 165,122 | 211,716,535 |
| 2025-02-17 | 12.92 | 13.47 | 12.77 | 13.06 | +1.32% | 216,635 | 282,922,558 |
| 2025-02-14 | 12.11 | 13.9 | 11.91 | 12.89 | +6.44% | 275,660 | 353,929,466 |
| 2025-02-13 | 12.4 | 12.45 | 12.06 | 12.11 | -2.73% | 85,390 | 104,249,232 |
| 2025-02-12 | 12.36 | 12.45 | 12.22 | 12.45 | +1.06% | 76,432 | 94,386,005 |
| 2025-02-11 | 12.61 | 12.69 | 12.3 | 12.32 | -2.22% | 74,361 | 92,251,342 |
| 2025-02-10 | 12.19 | 12.62 | 12.16 | 12.6 | +3.62% | 115,928 | 143,658,762 |
| 2025-02-07 | 12.18 | 12.39 | 11.93 | 12.16 | 0% | 111,805 | 136,681,204 |
| 2025-02-06 | 11.73 | 12.2 | 11.58 | 12.16 | +3.93% | 110,365 | 132,674,753 |
| 2025-02-05 | 11.25 | 11.79 | 11.2 | 11.7 | +5.88% | 108,715 | 126,204,585 |
| 2025-01-27 | 11.83 | 11.88 | 11.05 | 11.05 | -4% | 96,153 | 108,192,612 |
| 2025-01-24 | 11.15 | 11.58 | 10.96 | 11.51 | -0.86% | 121,760 | 137,649,246 |
| 2025-01-23 | 11.93 | 12.18 | 11.6 | 11.61 | -1.11% | 82,532 | 98,650,944 |
| 2025-01-22 | 11.85 | 11.96 | 11.72 | 11.74 | -1.59% | 56,877 | 67,316,969 |
| 2025-01-21 | 12.08 | 12.15 | 11.75 | 11.93 | -1% | 74,056 | 88,231,733 |
| 2025-01-20 | 12.13 | 12.2 | 11.91 | 12.05 | +0.33% | 87,697 | 105,968,415 |
| 2025-01-17 | 11.85 | 12.29 | 11.72 | 12.01 | +1.61% | 108,321 | 129,703,021 |
| 2025-01-16 | 11.88 | 12.15 | 11.71 | 11.82 | +0.08% | 77,808 | 92,643,094 |
| 2025-01-15 | 12.01 | 12.07 | 11.76 | 11.81 | -1.5% | 69,607 | 82,726,127 |
| 2025-01-14 | 11.32 | 12 | 11.32 | 11.99 | +6.01% | 91,505 | 107,622,988 |
| 2025-01-13 | 11.01 | 11.37 | 10.69 | 11.31 | +1.43% | 65,106 | 72,169,919 |
| 2025-01-10 | 11.64 | 11.95 | 11.14 | 11.15 | -5.03% | 79,447 | 91,804,459 |
| 2025-01-09 | 11.5 | 12.01 | 11.5 | 11.74 | +1.91% | 88,509 | 104,437,709 |
| 2025-01-08 | 11.58 | 11.66 | 11.04 | 11.52 | -0.69% | 82,232 | 93,957,909 |
| 2025-01-07 | 11.15 | 11.6 | 11.1 | 11.6 | +5.07% | 76,430 | 86,728,774 |
| 2025-01-06 | 11 | 11.25 | 10.66 | 11.04 | -0.99% | 68,836 | 75,686,237 |
| 2025-01-03 | 11.8 | 11.95 | 11.09 | 11.15 | -5.27% | 90,547 | 103,197,929 |
| 2025-01-02 | 12.12 | 12.23 | 11.58 | 11.77 | -3.05% | 102,812 | 122,377,845 |
| 2024-12-31 | 12.89 | 12.97 | 12.13 | 12.14 | -5.3% | 115,328 | 143,385,845 |
| 2024-12-30 | 13.29 | 13.44 | 12.77 | 12.82 | -4.19% | 115,542 | 150,421,831 |
| 2024-12-27 | 13.6 | 13.97 | 13.36 | 13.38 | -2.26% | 87,256 | 119,217,536 |
| 2024-12-26 | 13.3 | 13.76 | 13.21 | 13.69 | +3.32% | 83,008 | 112,925,324 |
| 2024-12-25 | 13.53 | 13.64 | 12.94 | 13.25 | -2.93% | 90,490 | 119,399,104 |
| 2024-12-24 | 13.61 | 13.85 | 13.12 | 13.65 | +1.04% | 94,758 | 127,917,046 |
| 2024-12-23 | 14.5 | 14.63 | 13.5 | 13.51 | -7.34% | 123,943 | 172,892,701 |
| 2024-12-20 | 14.03 | 14.79 | 13.95 | 14.58 | +3.26% | 127,508 | 185,210,280 |
| 2024-12-19 | 13.76 | 14.2 | 13.67 | 14.12 | +2.02% | 99,328 | 138,824,780 |
| 2024-12-18 | 13.31 | 13.98 | 13.04 | 13.84 | +2.98% | 111,054 | 151,301,417 |
| 2024-12-17 | 14.35 | 14.42 | 13.32 | 13.44 | -6.08% | 134,809 | 185,725,862 |
| 2024-12-16 | 14.55 | 14.71 | 14.18 | 14.31 | -2.05% | 91,327 | 132,106,826 |
| 2024-12-13 | 14.96 | 15.06 | 14.55 | 14.61 | -3.05% | 99,152 | 146,678,660 |
| 2024-12-12 | 15.25 | 15.29 | 14.85 | 15.07 | -1.12% | 116,779 | 175,672,447 |
| 2024-12-11 | 14.66 | 15.28 | 14.66 | 15.24 | +2.97% | 157,747 | 237,209,374 |
| 2024-12-10 | 15.46 | 15.55 | 14.77 | 14.8 | -0.87% | 161,205 | 243,551,527 |
| 2024-12-09 | 14.48 | 15.05 | 14.37 | 14.93 | +2.19% | 154,193 | 228,213,689 |
| 2024-12-06 | 14.54 | 14.69 | 14.27 | 14.61 | +0.41% | 105,484 | 153,062,658 |
| 2024-12-05 | 14.63 | 14.77 | 14.4 | 14.55 | -0.68% | 104,157 | 151,744,264 |
| 2024-12-04 | 15 | 15.25 | 14.51 | 14.65 | -0.81% | 147,131 | 218,869,306 |
| 2024-12-03 | 14.65 | 15.07 | 14.65 | 14.77 | +0.82% | 141,246 | 210,272,315 |
| 2024-12-02 | 14.64 | 14.81 | 14.4 | 14.65 | +0.9% | 127,524 | 185,926,802 |
| 2024-11-29 | 13.76 | 14.85 | 13.6 | 14.52 | +5.14% | 169,544 | 241,702,775 |
| 2024-11-28 | 13.93 | 14.21 | 13.81 | 13.81 | -1.43% | 98,042 | 137,339,510 |
| 2024-11-27 | 13.57 | 14.02 | 13.14 | 14.01 | +2.34% | 112,667 | 152,643,286 |
| 2024-11-26 | 13.75 | 14.04 | 13.66 | 13.69 | -1.3% | 80,833 | 111,893,392 |
| 2024-11-25 | 14.14 | 14.24 | 13.46 | 13.87 | -0.93% | 135,497 | 185,650,620 |
| 2024-11-22 | 15 | 15.27 | 13.99 | 14 | -7.04% | 180,490 | 262,693,535 |
| 2024-11-21 | 15.2 | 15.61 | 14.75 | 15.06 | -1.25% | 179,983 | 273,939,264 |
| 2024-11-20 | 14.67 | 15.32 | 14.52 | 15.25 | +3.39% | 196,281 | 296,010,702 |
| 2024-11-19 | 14.34 | 14.82 | 13.82 | 14.75 | +3.95% | 207,849 | 295,038,561 |
| 2024-11-18 | 15.8 | 16.29 | 14 | 14.19 | -9.44% | 277,876 | 427,149,821 |
| 2024-11-15 | 15.3 | 16.4 | 15.29 | 15.67 | +1.36% | 286,613 | 454,665,736 |
| 2024-11-14 | 16.05 | 16.17 | 15.4 | 15.46 | -5.96% | 221,358 | 350,476,282 |
| 2024-11-13 | 15.44 | 16.44 | 14.9 | 16.44 | +5.45% | 362,330 | 574,505,136 |
| 2024-11-12 | 15.95 | 16.05 | 15.35 | 15.59 | -4.12% | 264,743 | 415,406,555 |
| 2024-11-11 | 15.7 | 16.4 | 15.43 | 16.26 | +3.7% | 362,401 | 579,280,887 |
| 2024-11-08 | 14.82 | 15.89 | 14.67 | 15.68 | +6.88% | 421,744 | 645,447,488 |
| 2024-11-07 | 14.22 | 14.67 | 14.09 | 14.67 | +2.52% | 171,275 | 247,611,832 |
| 2024-11-06 | 14.66 | 14.83 | 14.12 | 14.31 | -2.45% | 220,095 | 319,910,528 |
| 2024-11-05 | 14.1 | 14.72 | 14.1 | 14.67 | +3.46% | 212,792 | 308,481,851 |
| 2024-11-04 | 13.5 | 14.2 | 13.49 | 14.18 | +3.96% | 155,227 | 215,925,274 |
| 2024-11-01 | 14.8 | 14.96 | 13.62 | 13.64 | -9.73% | 282,522 | 399,840,846 |
| 2024-10-31 | 14.26 | 15.25 | 14.1 | 15.11 | +4.93% | 352,225 | 526,219,212 |
| 2024-10-30 | 14.14 | 14.95 | 13.89 | 14.4 | -2.31% | 332,910 | 473,902,070 |
| 2024-10-29 | 15.25 | 15.39 | 14.72 | 14.74 | -3.34% | 229,222 | 345,326,963 |
| 2024-10-28 | 15.12 | 15.4 | 15 | 15.25 | +0.99% | 216,561 | 328,552,219 |
| 2024-10-25 | 15.72 | 15.77 | 15 | 15.1 | +0.13% | 220,834 | 337,150,780 |
| 2024-10-24 | 15.02 | 15.28 | 14.91 | 15.08 | -2.08% | 227,866 | 343,280,505 |
| 2024-10-23 | 15.79 | 16.08 | 15.33 | 15.4 | -7% | 448,746 | 705,320,814 |
| 2024-10-22 | 17.2 | 18.19 | 16 | 16.56 | -0.78% | 565,231 | 963,117,785 |
| 2024-10-21 | 16.02 | 17.77 | 15.78 | 16.69 | +1.58% | 650,428 | 1,080,506,350 |
| 2024-10-18 | 15.77 | 17.36 | 15.62 | 16.43 | +4.25% | 643,191 | 1,067,972,085 |
| 2024-10-17 | 15.38 | 16.24 | 14.97 | 15.76 | +4.03% | 517,355 | 810,342,341 |
| 2024-10-16 | 13.75 | 15.15 | 13.75 | 15.15 | +4.7% | 383,891 | 564,878,969 |
| 2024-10-15 | 15.04 | 16.45 | 14.37 | 14.47 | -6.52% | 545,441 | 845,155,592 |
| 2024-10-14 | 14.09 | 15.5 | 13.86 | 15.48 | +9.4% | 418,864 | 619,734,723 |
| 2024-10-11 | 13.45 | 14.64 | 13.3 | 14.15 | +1.43% | 345,338 | 482,955,339 |
| 2024-10-10 | 15.3 | 15.58 | 13.69 | 13.95 | -6.56% | 379,392 | 542,439,610 |
| 2024-10-09 | 13.99 | 16.85 | 13.61 | 14.93 | +0.67% | 672,061 | 1,018,302,053 |
| 2024-10-08 | 14.81 | 14.83 | 13.2 | 14.83 | +19.98% | 531,564 | 760,556,933 |
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：