股票概览
12.5
+0.16%
+0.02
12.5
开盘价
12.61
最高价
12.25
最低价
27,703
成交量
数据更新至: 2025-03-25
技术指标
12.87
MA5 (5日均线)
13.27
MA10 (10日均线)
13.54
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 | 12.5 | 12.61 | 12.25 | 12.5 | +0.16% | 27,703 | 34,408,049 |
| 2025-03-24 | 12.81 | 13.12 | 12.16 | 12.48 | -2.5% | 56,809 | 71,210,407 |
| 2025-03-21 | 13.21 | 13.25 | 12.8 | 12.8 | -3.47% | 67,827 | 88,064,716 |
| 2025-03-20 | 13.24 | 13.49 | 13.09 | 13.26 | -0.3% | 47,305 | 62,871,035 |
| 2025-03-19 | 13.52 | 13.52 | 13.13 | 13.3 | -1.85% | 57,207 | 76,012,182 |
| 2025-03-18 | 13.84 | 13.88 | 13.44 | 13.55 | -1.74% | 59,708 | 81,221,863 |
| 2025-03-17 | 13.69 | 14.03 | 13.49 | 13.79 | +1.4% | 72,746 | 100,128,800 |
| 2025-03-14 | 13.43 | 13.71 | 13.11 | 13.6 | +0.29% | 81,957 | 109,635,421 |
| 2025-03-13 | 14 | 14.45 | 13.52 | 13.56 | -2.16% | 99,400 | 138,510,546 |
| 2025-03-12 | 13.49 | 14.25 | 13.41 | 13.86 | +3.2% | 118,751 | 164,802,531 |
| 2025-03-11 | 13.3 | 13.49 | 13.22 | 13.43 | -1.03% | 60,716 | 81,022,083 |
| 2025-03-10 | 13.79 | 13.83 | 13.45 | 13.57 | -0.37% | 58,850 | 79,959,378 |
| 2025-03-07 | 14.26 | 14.26 | 13.5 | 13.62 | -5.81% | 126,294 | 175,312,529 |
| 2025-03-06 | 14.11 | 15.18 | 14.05 | 14.46 | +1.47% | 178,477 | 259,698,941 |
| 2025-03-05 | 13.66 | 14.84 | 13.42 | 14.25 | +3.11% | 171,031 | 242,405,173 |
| 2025-03-04 | 13.1 | 14.06 | 13.07 | 13.82 | +3.13% | 119,095 | 161,949,276 |
| 2025-03-03 | 13.33 | 13.79 | 13.28 | 13.4 | +0.53% | 92,995 | 125,382,485 |
| 2025-02-28 | 13.96 | 14.34 | 13.27 | 13.33 | -3.82% | 124,674 | 172,746,529 |
| 2025-02-27 | 14.32 | 14.36 | 13.58 | 13.86 | -3.28% | 130,633 | 182,389,982 |
| 2025-02-26 | 14.21 | 14.76 | 14.19 | 14.33 | -0.76% | 129,535 | 186,336,152 |
| 2025-02-25 | 14.8 | 15.14 | 13.91 | 14.44 | -3.35% | 175,125 | 253,097,104 |
| 2025-02-24 | 15.66 | 15.69 | 14.84 | 14.94 | -8.9% | 217,033 | 330,048,470 |
| 2025-02-21 | 15.75 | 17.48 | 15 | 16.4 | +1.99% | 344,005 | 552,096,327 |
| 2025-02-20 | 16.73 | 17.47 | 15.93 | 16.08 | -9.1% | 323,611 | 537,811,227 |
| 2025-02-19 | 14.83 | 18.68 | 14.58 | 17.69 | +9.2% | 443,331 | 708,609,139 |
| 2025-02-18 | 15.8 | 18.1 | 15.47 | 16.2 | +4.31% | 511,403 | 854,124,562 |
| 2025-02-17 | 13.41 | 15.53 | 13 | 15.53 | +20.02% | 437,186 | 631,437,469 |
| 2025-02-14 | 10.6 | 12.94 | 10.37 | 12.94 | +20.04% | 310,775 | 358,607,642 |
| 2025-02-13 | 11.23 | 11.32 | 10.59 | 10.78 | -5.69% | 226,675 | 246,112,438 |
| 2025-02-12 | 11.98 | 12.99 | 11.17 | 11.43 | -6% | 367,985 | 444,704,481 |
| 2025-02-11 | 9.94 | 12.16 | 9.8 | 12.16 | +20.04% | 218,107 | 251,499,642 |
| 2025-02-10 | 9.66 | 10.26 | 9.44 | 10.13 | +5.74% | 78,595 | 78,053,403 |
| 2025-02-07 | 9.48 | 9.77 | 9.3 | 9.58 | +1.05% | 59,037 | 56,513,475 |
| 2025-02-06 | 9.61 | 9.66 | 9.22 | 9.48 | -1.35% | 46,668 | 43,937,382 |
| 2025-02-05 | 9.5 | 9.77 | 9.3 | 9.61 | +3.67% | 52,802 | 50,835,276 |
| 2025-01-27 | 9.11 | 9.35 | 8.96 | 9.27 | +3.58% | 36,625 | 33,810,467 |
| 2025-01-24 | 8.8 | 8.95 | 8.66 | 8.95 | +1.7% | 29,275 | 25,802,965 |
| 2025-01-23 | 8.8 | 8.97 | 8.63 | 8.8 | +2.21% | 33,741 | 29,825,807 |
| 2025-01-22 | 8.67 | 8.69 | 8.48 | 8.61 | -0.69% | 20,756 | 17,873,810 |
| 2025-01-21 | 9.03 | 9.07 | 8.55 | 8.67 | -2.36% | 34,975 | 30,334,707 |
| 2025-01-20 | 8.88 | 9.05 | 8.62 | 8.88 | +1.14% | 29,577 | 26,329,073 |
| 2025-01-17 | 8.88 | 8.96 | 8.7 | 8.78 | -2.12% | 22,329 | 19,640,619 |
| 2025-01-16 | 9.04 | 9.14 | 8.82 | 8.97 | +0.34% | 19,783 | 17,811,061 |
| 2025-01-15 | 9.28 | 9.28 | 8.9 | 8.94 | -1.87% | 22,348 | 20,194,128 |
| 2025-01-14 | 8.73 | 9.12 | 8.73 | 9.11 | +5.56% | 32,022 | 28,761,704 |
| 2025-01-13 | 8.54 | 8.67 | 8.21 | 8.63 | +0.82% | 26,143 | 22,173,746 |
| 2025-01-10 | 8.98 | 9.03 | 8.56 | 8.56 | -4.46% | 27,231 | 23,850,983 |
| 2025-01-09 | 8.93 | 9.1 | 8.85 | 8.96 | +0.22% | 26,403 | 23,705,008 |
| 2025-01-08 | 8.83 | 9.14 | 8.58 | 8.94 | +1.02% | 49,102 | 43,802,111 |
| 2025-01-07 | 8.45 | 8.9 | 8.32 | 8.85 | +6.63% | 40,380 | 34,809,175 |
| 2025-01-06 | 8.31 | 8.54 | 7.87 | 8.3 | -0.12% | 42,098 | 34,925,997 |
| 2025-01-03 | 9.02 | 9.15 | 8.3 | 8.31 | -7.87% | 53,431 | 45,957,764 |
| 2025-01-02 | 8.98 | 9.37 | 8.93 | 9.02 | +0.11% | 38,647 | 35,486,634 |
| 2024-12-31 | 9.23 | 9.35 | 8.97 | 9.01 | -2.17% | 27,327 | 24,882,388 |
| 2024-12-30 | 9.38 | 9.47 | 9 | 9.21 | -1.6% | 37,238 | 34,221,113 |
| 2024-12-27 | 9.25 | 9.67 | 9.19 | 9.36 | +1.96% | 45,374 | 42,940,337 |
| 2024-12-26 | 9.03 | 9.35 | 8.95 | 9.18 | +1.21% | 37,720 | 34,739,288 |
| 2024-12-25 | 9.31 | 9.31 | 8.75 | 9.07 | -1.73% | 52,459 | 47,298,084 |
| 2024-12-24 | 9.32 | 9.47 | 8.99 | 9.23 | +0.44% | 53,763 | 49,451,708 |
| 2024-12-23 | 10.12 | 10.15 | 9.11 | 9.19 | -9.9% | 80,049 | 76,100,414 |
| 2024-12-20 | 10.05 | 10.31 | 9.93 | 10.2 | +0.89% | 57,463 | 58,359,696 |
| 2024-12-19 | 10.05 | 10.59 | 10.05 | 10.11 | +1% | 54,720 | 55,959,158 |
| 2024-12-18 | 10.08 | 10.31 | 9.7 | 10.01 | -0.99% | 61,675 | 61,906,653 |
| 2024-12-17 | 11.06 | 11.16 | 10.1 | 10.11 | -8.59% | 93,924 | 97,215,480 |
| 2024-12-16 | 11.64 | 11.99 | 11 | 11.06 | -8.6% | 159,001 | 179,250,508 |
| 2024-12-13 | 12.07 | 13.13 | 11.88 | 12.1 | -0.41% | 238,237 | 299,317,879 |
| 2024-12-12 | 11.19 | 12.23 | 11.15 | 12.15 | +8% | 110,976 | 130,679,062 |
| 2024-12-11 | 10.88 | 11.44 | 10.76 | 11.25 | +2.74% | 56,225 | 62,271,838 |
| 2024-12-10 | 11.16 | 11.3 | 10.87 | 10.95 | 0% | 36,097 | 39,802,503 |
| 2024-12-09 | 11.12 | 11.19 | 10.82 | 10.95 | -1.88% | 32,140 | 35,286,604 |
| 2024-12-06 | 11.24 | 11.24 | 10.93 | 11.16 | -0.09% | 25,401 | 28,170,173 |
| 2024-12-05 | 10.9 | 11.23 | 10.88 | 11.17 | +2.38% | 37,292 | 41,386,599 |
| 2024-12-04 | 10.99 | 11.22 | 10.81 | 10.91 | -0.73% | 28,261 | 30,919,344 |
| 2024-12-03 | 10.99 | 11.25 | 10.8 | 10.99 | -0.45% | 28,485 | 31,184,151 |
| 2024-12-02 | 11 | 11.09 | 10.84 | 11.04 | +2.03% | 20,954 | 22,991,230 |
| 2024-11-29 | 10.65 | 10.85 | 10.38 | 10.82 | +2.08% | 26,394 | 28,185,126 |
| 2024-11-28 | 10.53 | 10.86 | 10.53 | 10.6 | -0.47% | 27,708 | 29,754,474 |
| 2024-11-27 | 10.72 | 10.72 | 10.23 | 10.65 | +0.47% | 20,123 | 21,070,384 |
| 2024-11-26 | 10.65 | 10.75 | 10.51 | 10.6 | -0.38% | 21,645 | 22,946,994 |
| 2024-11-25 | 10.71 | 10.88 | 10.38 | 10.64 | -1.02% | 34,154 | 36,317,865 |
| 2024-11-22 | 10.97 | 11.15 | 10.63 | 10.75 | -2.01% | 41,195 | 45,086,535 |
| 2024-11-21 | 10.94 | 11.29 | 10.85 | 10.97 | +0.09% | 49,539 | 54,918,540 |
| 2024-11-20 | 10.72 | 11.05 | 10.65 | 10.96 | +2.33% | 58,657 | 64,081,927 |
| 2024-11-19 | 10.26 | 10.77 | 10.13 | 10.71 | +4.49% | 40,323 | 41,616,968 |
| 2024-11-18 | 10.6 | 10.67 | 9.95 | 10.25 | -3.3% | 38,628 | 39,544,568 |
| 2024-11-15 | 10.67 | 10.92 | 10.39 | 10.6 | -0.09% | 50,389 | 54,231,139 |
| 2024-11-14 | 11 | 11.08 | 10.58 | 10.61 | -2.66% | 38,584 | 41,338,423 |
| 2024-11-13 | 10.95 | 11.14 | 10.59 | 10.9 | -0.46% | 50,055 | 54,196,725 |
| 2024-11-12 | 11.22 | 11.28 | 10.8 | 10.95 | -3.1% | 50,257 | 55,361,871 |
| 2024-11-11 | 11.63 | 11.64 | 10.91 | 11.3 | -3.75% | 89,930 | 100,371,233 |
| 2024-11-08 | 11.8 | 11.84 | 11.52 | 11.74 | -0.51% | 74,141 | 86,608,738 |
| 2024-11-07 | 11.61 | 11.83 | 11.29 | 11.8 | +0.51% | 90,721 | 104,309,265 |
| 2024-11-06 | 11.16 | 12.44 | 11.04 | 11.74 | +5.1% | 133,942 | 157,456,974 |
| 2024-11-05 | 11.06 | 11.4 | 10.62 | 11.17 | -0.71% | 110,042 | 120,700,942 |
| 2024-11-04 | 10.41 | 11.63 | 10.41 | 11.25 | +6.13% | 129,834 | 144,724,480 |
| 2024-11-01 | 10.46 | 11.1 | 9.97 | 10.6 | +0.95% | 139,136 | 147,481,862 |
| 2024-10-31 | 9.74 | 10.74 | 9.67 | 10.5 | +8.7% | 117,859 | 121,168,154 |
| 2024-10-30 | 9.55 | 9.97 | 9.45 | 9.66 | -0.62% | 62,596 | 60,524,800 |
| 2024-10-29 | 10.22 | 10.5 | 9.71 | 9.72 | -3.48% | 100,839 | 101,679,261 |
| 2024-10-28 | 9.5 | 10.09 | 9.42 | 10.07 | +6.67% | 96,340 | 95,129,811 |
| 2024-10-25 | 9.22 | 9.56 | 9.22 | 9.44 | +1.83% | 56,826 | 53,690,390 |
| 2024-10-24 | 9.17 | 9.32 | 9.09 | 9.27 | +0.11% | 36,621 | 33,714,583 |
| 2024-10-23 | 9.32 | 9.67 | 9.2 | 9.26 | -2.11% | 76,124 | 71,799,610 |
| 2024-10-22 | 9 | 9.64 | 8.81 | 9.46 | +4.3% | 91,878 | 85,766,571 |
| 2024-10-21 | 8.69 | 9.08 | 8.61 | 9.07 | +4.61% | 78,655 | 69,584,950 |
| 2024-10-18 | 8.49 | 8.8 | 8.41 | 8.67 | +2% | 54,923 | 47,326,322 |
| 2024-10-17 | 8.71 | 8.88 | 8.48 | 8.5 | -1.51% | 36,692 | 31,749,542 |
| 2024-10-16 | 8.48 | 8.72 | 8.37 | 8.63 | +0.7% | 28,058 | 24,138,207 |
| 2024-10-15 | 8.54 | 8.78 | 8.48 | 8.57 | -0.12% | 43,023 | 37,327,274 |
| 2024-10-14 | 8.28 | 8.6 | 8.28 | 8.58 | +4.25% | 39,732 | 33,549,122 |
| 2024-10-11 | 8.55 | 8.66 | 8.13 | 8.23 | -3.74% | 45,580 | 37,888,785 |
| 2024-10-10 | 8.51 | 8.87 | 8.39 | 8.55 | +2.03% | 59,078 | 50,923,937 |
| 2024-10-09 | 9.5 | 9.56 | 8.38 | 8.38 | -14.92% | 92,101 | 81,861,799 |
| 2024-10-08 | 10.44 | 10.49 | 9.05 | 9.85 | +9.93% | 139,950 | 136,873,809 |
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：