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 |
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：