股票概览
12.58
-0.4%
-0.05
12.61
开盘价
12.65
最高价
12.41
最低价
27,343
成交量
数据更新至: 2025-03-25
技术指标
12.70
MA5 (5日均线)
12.83
MA10 (10日均线)
12.79
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 | 12.61 | 12.65 | 12.41 | 12.58 | -0.4% | 27,343 | 34,234,355 |
| 2025-03-24 | 12.53 | 12.86 | 12.31 | 12.63 | +0.4% | 75,293 | 94,747,902 |
| 2025-03-21 | 12.74 | 12.8 | 12.53 | 12.58 | -1.41% | 56,042 | 70,762,800 |
| 2025-03-20 | 12.95 | 13 | 12.73 | 12.76 | -1.47% | 59,228 | 76,219,646 |
| 2025-03-19 | 13.09 | 13.14 | 12.89 | 12.95 | -1.52% | 54,930 | 71,466,658 |
| 2025-03-18 | 13.1 | 13.27 | 13.08 | 13.15 | 0% | 76,338 | 100,448,613 |
| 2025-03-17 | 12.98 | 13.44 | 12.85 | 13.15 | +1.54% | 148,485 | 195,149,943 |
| 2025-03-14 | 12.66 | 12.99 | 12.57 | 12.95 | +2.21% | 66,590 | 85,412,583 |
| 2025-03-13 | 12.85 | 12.99 | 12.5 | 12.67 | -1.32% | 76,387 | 96,777,364 |
| 2025-03-12 | 12.97 | 13.02 | 12.82 | 12.84 | -0.39% | 75,068 | 97,036,662 |
| 2025-03-11 | 12.79 | 12.95 | 12.66 | 12.89 | 0% | 64,474 | 82,462,070 |
| 2025-03-10 | 13.02 | 13.09 | 12.83 | 12.89 | -1.83% | 83,220 | 107,582,880 |
| 2025-03-07 | 13.16 | 13.36 | 12.95 | 13.13 | -0.3% | 129,642 | 170,901,022 |
| 2025-03-06 | 12.56 | 13.4 | 12.56 | 13.17 | +5.02% | 208,131 | 270,960,994 |
| 2025-03-05 | 12.45 | 12.55 | 12.26 | 12.54 | +0.64% | 74,179 | 91,849,177 |
| 2025-03-04 | 12.3 | 12.47 | 12.27 | 12.46 | +0.48% | 54,522 | 67,626,208 |
| 2025-03-03 | 12.47 | 12.64 | 12.27 | 12.4 | -0.4% | 88,788 | 110,650,560 |
| 2025-02-28 | 12.66 | 13.14 | 12.4 | 12.45 | -1.89% | 171,815 | 218,123,066 |
| 2025-02-27 | 12.84 | 13 | 12.52 | 12.69 | -1.17% | 98,371 | 125,498,643 |
| 2025-02-26 | 12.8 | 12.95 | 12.71 | 12.84 | +0.94% | 98,450 | 126,393,486 |
| 2025-02-25 | 12.65 | 12.93 | 12.5 | 12.72 | -0.47% | 106,809 | 136,151,875 |
| 2025-02-24 | 12.87 | 12.89 | 12.57 | 12.78 | +0.08% | 120,315 | 152,594,473 |
| 2025-02-21 | 12.9 | 12.97 | 12.5 | 12.77 | -1.01% | 170,225 | 216,736,453 |
| 2025-02-20 | 12.98 | 13.12 | 12.82 | 12.9 | -1.15% | 143,735 | 186,079,812 |
| 2025-02-19 | 12.99 | 13.3 | 12.93 | 13.05 | +0.93% | 125,612 | 164,013,509 |
| 2025-02-18 | 13.7 | 13.75 | 12.92 | 12.93 | -6.37% | 146,065 | 194,275,198 |
| 2025-02-17 | 13.85 | 14.07 | 13.58 | 13.81 | -0.29% | 116,434 | 160,893,079 |
| 2025-02-14 | 13.9 | 14 | 13.64 | 13.85 | -0.5% | 115,883 | 159,965,044 |
| 2025-02-13 | 14.35 | 14.65 | 13.9 | 13.92 | -1.56% | 142,826 | 202,976,280 |
| 2025-02-12 | 13.99 | 14.42 | 13.88 | 14.14 | +0.28% | 129,492 | 182,464,755 |
| 2025-02-11 | 14.14 | 14.2 | 13.82 | 14.1 | -0.77% | 131,680 | 184,136,289 |
| 2025-02-10 | 14.12 | 14.26 | 13.98 | 14.21 | +0.92% | 128,097 | 180,936,453 |
| 2025-02-07 | 14.14 | 14.39 | 13.86 | 14.08 | -0.42% | 166,566 | 235,846,299 |
| 2025-02-06 | 13.86 | 14.19 | 13.6 | 14.14 | +1% | 153,271 | 214,873,552 |
| 2025-02-05 | 14.29 | 14.34 | 13.75 | 14 | -1.41% | 135,502 | 189,839,546 |
| 2025-01-27 | 15.12 | 15.37 | 14.14 | 14.2 | -1.66% | 108,346 | 156,800,553 |
| 2025-01-24 | 13.26 | 14.57 | 13.17 | 14.44 | +8.41% | 202,398 | 284,351,555 |
| 2025-01-23 | 13.4 | 13.82 | 13.22 | 13.32 | +1.14% | 130,507 | 177,055,974 |
| 2025-01-22 | 13.49 | 13.5 | 13.02 | 13.17 | -2.95% | 106,312 | 140,726,683 |
| 2025-01-21 | 13.7 | 13.8 | 13.4 | 13.57 | -0.95% | 91,884 | 124,662,028 |
| 2025-01-20 | 13.5 | 13.86 | 13.14 | 13.7 | +2.62% | 159,294 | 215,517,895 |
| 2025-01-17 | 13.62 | 13.75 | 13.3 | 13.35 | -1.48% | 98,899 | 133,367,718 |
| 2025-01-16 | 13.62 | 14.14 | 13.25 | 13.55 | +0.52% | 148,553 | 202,893,502 |
| 2025-01-15 | 13.5 | 13.98 | 13.31 | 13.48 | +0.3% | 156,850 | 213,124,007 |
| 2025-01-14 | 12.56 | 13.46 | 12.5 | 13.44 | +8.56% | 125,519 | 163,796,732 |
| 2025-01-13 | 12.48 | 12.63 | 12.25 | 12.38 | -1.04% | 60,549 | 75,252,012 |
| 2025-01-10 | 13.05 | 13.19 | 12.47 | 12.51 | -4.28% | 71,234 | 91,236,510 |
| 2025-01-09 | 12.94 | 13.5 | 12.88 | 13.07 | -0.31% | 84,024 | 111,078,838 |
| 2025-01-08 | 12.89 | 13.17 | 12.49 | 13.11 | +1.31% | 90,545 | 116,799,850 |
| 2025-01-07 | 12.57 | 13.07 | 12.45 | 12.94 | +3.35% | 91,752 | 116,977,030 |
| 2025-01-06 | 13.02 | 13.05 | 12.38 | 12.52 | -3.4% | 92,278 | 116,898,155 |
| 2025-01-03 | 14.07 | 14.18 | 12.95 | 12.96 | -7.82% | 170,180 | 227,199,032 |
| 2025-01-02 | 14.28 | 14.77 | 13.89 | 14.06 | -1.54% | 128,675 | 185,072,534 |
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：