股票概览
12.3
-3.68%
-0.47
12.78
开盘价
12.79
最高价
12.18
最低价
165,355
成交量
数据更新至: 2025-03-25
技术指标
13.51
MA5 (5日均线)
14.02
MA10 (10日均线)
13.85
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 | 12.78 | 12.79 | 12.18 | 12.3 | -3.68% | 165,355 | 205,862,112 |
| 2025-03-24 | 13.2 | 13.39 | 12.37 | 12.77 | -4.13% | 331,914 | 426,645,919 |
| 2025-03-21 | 13.95 | 14.01 | 13.32 | 13.32 | -6.85% | 445,442 | 605,867,152 |
| 2025-03-20 | 14.48 | 15.13 | 14 | 14.3 | -3.64% | 624,887 | 907,250,768 |
| 2025-03-19 | 14.22 | 15.15 | 14.21 | 14.84 | +2.91% | 592,382 | 874,754,418 |
| 2025-03-18 | 14.45 | 14.99 | 14.25 | 14.42 | -0.48% | 469,187 | 685,977,737 |
| 2025-03-17 | 14.61 | 14.99 | 14.19 | 14.49 | -1.7% | 469,153 | 681,798,364 |
| 2025-03-14 | 14.24 | 14.93 | 13.94 | 14.74 | +0.07% | 628,515 | 911,500,710 |
| 2025-03-13 | 14.3 | 14.78 | 14.05 | 14.73 | +2.86% | 666,420 | 964,425,277 |
| 2025-03-12 | 14.18 | 14.66 | 14.03 | 14.32 | +3.17% | 665,421 | 960,604,847 |
| 2025-03-11 | 13.01 | 13.88 | 12.9 | 13.88 | +4.36% | 399,633 | 541,012,040 |
| 2025-03-10 | 13.57 | 13.7 | 13.12 | 13.3 | -3.34% | 318,924 | 425,096,201 |
| 2025-03-07 | 13.8 | 14.34 | 13.56 | 13.76 | -1.99% | 464,220 | 645,745,781 |
| 2025-03-06 | 13.67 | 14.14 | 13.53 | 14.04 | +4.62% | 470,822 | 651,806,526 |
| 2025-03-05 | 13.18 | 13.65 | 13.11 | 13.42 | +2.44% | 348,058 | 466,273,747 |
| 2025-03-04 | 12.57 | 13.19 | 12.45 | 13.1 | +1.95% | 263,949 | 340,227,168 |
| 2025-03-03 | 13.1 | 13.35 | 12.62 | 12.85 | -1.83% | 417,264 | 542,195,286 |
| 2025-02-28 | 14 | 14.23 | 13.03 | 13.09 | -9.47% | 572,773 | 775,045,501 |
| 2025-02-27 | 15 | 15.2 | 14.34 | 14.46 | -2.82% | 570,980 | 833,443,179 |
| 2025-02-26 | 14 | 14.88 | 13.68 | 14.88 | +7.83% | 759,016 | 1,094,310,302 |
| 2025-02-25 | 13.6 | 14.17 | 13.45 | 13.8 | -3.77% | 601,894 | 828,649,023 |
| 2025-02-24 | 14.1 | 14.99 | 14.01 | 14.34 | +0.99% | 740,313 | 1,071,725,575 |
| 2025-02-21 | 14.6 | 15.95 | 14.12 | 14.2 | -1.05% | 1,141,070 | 1,709,773,924 |
| 2025-02-20 | 13.41 | 14.35 | 13.27 | 14.35 | +7.09% | 804,282 | 1,113,486,323 |
| 2025-02-19 | 13.08 | 13.48 | 12.92 | 13.4 | +3.08% | 519,203 | 688,746,347 |
| 2025-02-18 | 13.61 | 13.8 | 12.93 | 13 | -8.06% | 772,887 | 1,030,599,011 |
| 2025-02-17 | 14.5 | 15.78 | 13.96 | 14.14 | -2.48% | 1,013,238 | 1,476,118,647 |
| 2025-02-14 | 13.55 | 15 | 13.5 | 14.5 | +5.15% | 1,096,541 | 1,582,383,785 |
| 2025-02-13 | 13.66 | 14.5 | 13.16 | 13.79 | -0.86% | 931,680 | 1,278,206,908 |
| 2025-02-12 | 12.95 | 14.2 | 12.95 | 13.91 | +4.19% | 984,227 | 1,350,336,078 |
| 2025-02-11 | 13 | 14.6 | 12.58 | 13.35 | +0.07% | 1,388,476 | 1,840,681,473 |
| 2025-02-10 | 11.42 | 13.34 | 11.2 | 13.34 | +19.96% | 1,142,618 | 1,452,272,321 |
| 2025-02-07 | 10.52 | 11.17 | 10.52 | 11.12 | +4.61% | 469,562 | 513,444,223 |
| 2025-02-06 | 10.4 | 10.63 | 10.26 | 10.63 | +0.57% | 304,375 | 319,562,041 |
| 2025-02-05 | 10.5 | 10.59 | 10.11 | 10.57 | +5.49% | 320,815 | 332,468,239 |
| 2025-01-27 | 10.05 | 10.35 | 9.62 | 10.02 | +0.2% | 264,265 | 262,274,564 |
| 2025-01-24 | 9.65 | 10.03 | 9.65 | 10 | +3.31% | 207,242 | 205,640,696 |
| 2025-01-23 | 10.1 | 10.27 | 9.68 | 9.68 | -2.12% | 233,339 | 233,201,154 |
| 2025-01-22 | 9.8 | 10.21 | 9.74 | 9.89 | -0.5% | 245,403 | 244,921,012 |
| 2025-01-21 | 10.07 | 10.3 | 9.72 | 9.94 | -0.4% | 309,564 | 308,066,046 |
| 2025-01-20 | 9.37 | 11.17 | 9.32 | 9.98 | +7.2% | 500,934 | 512,231,808 |
| 2025-01-17 | 9.28 | 9.54 | 9.17 | 9.31 | +0.43% | 161,789 | 151,084,221 |
| 2025-01-16 | 9.28 | 9.5 | 9.15 | 9.27 | +0.98% | 155,397 | 144,842,787 |
| 2025-01-15 | 9.22 | 9.36 | 9.1 | 9.18 | -0.86% | 134,644 | 123,991,023 |
| 2025-01-14 | 8.7 | 9.26 | 8.7 | 9.26 | +6.81% | 211,797 | 192,326,390 |
| 2025-01-13 | 8.45 | 8.69 | 8.19 | 8.67 | +0.7% | 142,418 | 120,663,154 |
| 2025-01-10 | 9.15 | 9.21 | 8.61 | 8.61 | -5.9% | 216,524 | 192,266,417 |
| 2025-01-09 | 9.08 | 9.38 | 9.06 | 9.15 | +0.11% | 173,965 | 160,752,372 |
| 2025-01-08 | 9.38 | 9.45 | 8.8 | 9.14 | -2.87% | 208,329 | 190,358,296 |
| 2025-01-07 | 9.18 | 9.41 | 9.13 | 9.41 | +3.29% | 161,042 | 149,419,012 |
| 2025-01-06 | 9.2 | 9.5 | 8.93 | 9.11 | -2.67% | 173,500 | 159,521,718 |
| 2025-01-03 | 10.48 | 10.49 | 9.26 | 9.36 | -10.94% | 376,548 | 364,523,200 |
| 2025-01-02 | 11.1 | 11.1 | 10.22 | 10.51 | -5.66% | 383,857 | 406,638,674 |
| 2024-12-31 | 11.45 | 11.8 | 11.12 | 11.14 | -2.11% | 498,245 | 572,993,902 |
| 2024-12-30 | 11.19 | 11.47 | 10.91 | 11.38 | +3.74% | 404,048 | 455,698,316 |
| 2024-12-27 | 11.17 | 11.49 | 10.91 | 10.97 | -2.66% | 365,051 | 407,936,362 |
| 2024-12-26 | 10.67 | 11.3 | 10.66 | 11.27 | +6.62% | 348,770 | 386,110,221 |
| 2024-12-25 | 10.7 | 11.06 | 10.24 | 10.57 | -2.94% | 285,617 | 302,151,942 |
| 2024-12-24 | 11.25 | 11.41 | 10.63 | 10.89 | -2.68% | 324,131 | 354,982,011 |
| 2024-12-23 | 11.46 | 11.65 | 10.88 | 11.19 | -2.27% | 419,686 | 470,853,404 |
| 2024-12-20 | 11.15 | 11.62 | 11.1 | 11.45 | +0.09% | 456,284 | 519,450,502 |
| 2024-12-19 | 10.3 | 11.62 | 10.3 | 11.44 | +8.54% | 575,339 | 643,134,289 |
| 2024-12-18 | 10.44 | 10.75 | 10.05 | 10.54 | +2.13% | 255,565 | 267,235,921 |
| 2024-12-17 | 10.98 | 11.06 | 10.3 | 10.32 | -7.36% | 330,996 | 349,187,164 |
| 2024-12-16 | 11.57 | 11.7 | 10.98 | 11.14 | -1.07% | 406,016 | 461,823,795 |
| 2024-12-13 | 11.03 | 11.81 | 11.03 | 11.26 | +0.45% | 508,690 | 584,948,923 |
| 2024-12-12 | 11.37 | 11.92 | 11.12 | 11.21 | -0.53% | 595,981 | 681,628,614 |
| 2024-12-11 | 10.65 | 11.38 | 10.59 | 11.27 | +4.26% | 526,860 | 582,514,283 |
| 2024-12-10 | 10.72 | 11.2 | 10.47 | 10.81 | +3.84% | 439,279 | 475,316,289 |
| 2024-12-09 | 10.65 | 10.79 | 10.32 | 10.41 | -2.89% | 201,071 | 211,571,297 |
| 2024-12-06 | 10.51 | 10.75 | 10.3 | 10.72 | +2.68% | 285,763 | 302,702,258 |
| 2024-12-05 | 10.26 | 10.55 | 10.24 | 10.44 | +1.06% | 166,586 | 173,999,235 |
| 2024-12-04 | 10.43 | 10.5 | 10.15 | 10.33 | -1.53% | 185,730 | 191,736,108 |
| 2024-12-03 | 10.55 | 10.66 | 10.3 | 10.49 | -0.85% | 204,480 | 214,127,554 |
| 2024-12-02 | 10.56 | 10.62 | 10.37 | 10.58 | +0.19% | 253,567 | 266,995,048 |
| 2024-11-29 | 10.4 | 10.56 | 10.18 | 10.56 | +0.86% | 276,361 | 288,191,069 |
| 2024-11-28 | 10.33 | 10.79 | 10.24 | 10.47 | +1.36% | 321,591 | 337,075,479 |
| 2024-11-27 | 9.88 | 10.35 | 9.71 | 10.33 | +4.66% | 246,180 | 249,616,175 |
| 2024-11-26 | 9.95 | 10.34 | 9.86 | 9.87 | -0.7% | 184,407 | 185,498,242 |
| 2024-11-25 | 9.87 | 10.08 | 9.59 | 9.94 | -0.8% | 210,561 | 206,074,497 |
| 2024-11-22 | 10.2 | 10.68 | 9.99 | 10.02 | -4.11% | 368,100 | 381,371,839 |
| 2024-11-21 | 9.76 | 11.48 | 9.65 | 10.45 | +6.74% | 500,579 | 526,916,475 |
| 2024-11-20 | 9.36 | 9.92 | 9.35 | 9.79 | +3.93% | 167,276 | 162,040,695 |
| 2024-11-19 | 9.22 | 9.44 | 9.09 | 9.42 | +3.06% | 111,136 | 102,894,000 |
| 2024-11-18 | 9.88 | 10.05 | 9.06 | 9.14 | -7.4% | 196,380 | 183,972,943 |
| 2024-11-15 | 10.1 | 10.3 | 9.8 | 9.87 | -1.1% | 160,886 | 162,729,013 |
| 2024-11-14 | 10.4 | 10.4 | 9.95 | 9.98 | -4.41% | 158,364 | 161,104,615 |
| 2024-11-13 | 10.1 | 10.45 | 10.05 | 10.44 | +1.66% | 171,207 | 175,626,125 |
| 2024-11-12 | 10.66 | 10.7 | 10.14 | 10.27 | -3.3% | 235,441 | 244,393,295 |
| 2024-11-11 | 10.07 | 10.67 | 10.07 | 10.62 | +3.71% | 277,818 | 290,440,909 |
| 2024-11-08 | 10.35 | 10.57 | 10.15 | 10.24 | -0.39% | 266,325 | 275,405,374 |
| 2024-11-07 | 10.22 | 10.32 | 9.93 | 10.28 | +0.88% | 253,005 | 256,817,205 |
| 2024-11-06 | 9.98 | 10.48 | 9.86 | 10.19 | +2.31% | 282,908 | 287,759,662 |
| 2024-11-05 | 9.67 | 9.99 | 9.63 | 9.96 | +2.57% | 180,574 | 178,174,395 |
| 2024-11-04 | 9.42 | 9.89 | 9.34 | 9.71 | +1.78% | 145,936 | 140,773,339 |
| 2024-11-01 | 10.48 | 10.48 | 9.52 | 9.54 | -8.97% | 285,005 | 282,600,113 |
| 2024-10-31 | 10.43 | 10.62 | 10.13 | 10.48 | +3.46% | 365,141 | 378,160,111 |
| 2024-10-30 | 9.88 | 10.15 | 9.73 | 10.13 | +2.74% | 286,868 | 287,211,324 |
| 2024-10-29 | 10.61 | 10.7 | 9.83 | 9.86 | -4.27% | 403,267 | 407,036,044 |
| 2024-10-28 | 9.53 | 10.66 | 9.47 | 10.3 | +10.4% | 562,674 | 565,403,679 |
| 2024-10-25 | 9.17 | 9.35 | 9.16 | 9.33 | +1.74% | 148,334 | 137,257,876 |
| 2024-10-24 | 9.12 | 9.4 | 9.09 | 9.17 | -1.08% | 130,465 | 119,955,657 |
| 2024-10-23 | 9.38 | 9.46 | 9.22 | 9.27 | -0.64% | 175,148 | 163,716,897 |
| 2024-10-22 | 9.64 | 9.64 | 9.24 | 9.33 | -2.71% | 195,773 | 184,071,661 |
| 2024-10-21 | 9.42 | 9.65 | 9.41 | 9.59 | +2.02% | 256,535 | 244,588,011 |
| 2024-10-18 | 9.05 | 9.62 | 9.05 | 9.4 | +2.29% | 257,575 | 241,551,283 |
| 2024-10-17 | 9.46 | 9.55 | 9.16 | 9.19 | -0.33% | 184,757 | 173,013,799 |
| 2024-10-16 | 8.71 | 9.26 | 8.71 | 9.22 | +2.1% | 168,355 | 153,436,707 |
| 2024-10-15 | 9.14 | 9.35 | 9 | 9.03 | -1.85% | 187,889 | 172,934,174 |
| 2024-10-14 | 9.01 | 9.2 | 8.7 | 9.2 | +3.37% | 180,272 | 162,032,581 |
| 2024-10-11 | 9.03 | 9.15 | 8.67 | 8.9 | -1.87% | 190,840 | 170,441,905 |
| 2024-10-10 | 9.29 | 9.65 | 9.01 | 9.07 | +0.44% | 221,422 | 205,871,781 |
| 2024-10-09 | 10.07 | 10.17 | 9.01 | 9.03 | -16.08% | 380,606 | 369,247,551 |
| 2024-10-08 | 11.38 | 11.38 | 9.82 | 10.76 | +12.43% | 577,822 | 611,863,187 |
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：