股票概览
11.9
-2.86%
-0.35
12.25
开盘价
12.34
最高价
11.76
最低价
80,061
成交量
数据更新至: 2025-03-25
技术指标
12.79
MA5 (5日均线)
13.41
MA10 (10日均线)
13.64
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 | 12.25 | 12.34 | 11.76 | 11.9 | -2.86% | 80,061 | 96,077,576 |
| 2025-03-24 | 12.83 | 12.88 | 11.86 | 12.25 | -4.89% | 157,405 | 193,765,487 |
| 2025-03-21 | 13.31 | 13.38 | 12.83 | 12.88 | -3.81% | 136,264 | 177,820,201 |
| 2025-03-20 | 13.55 | 13.78 | 13.2 | 13.39 | -1.18% | 116,830 | 157,634,808 |
| 2025-03-19 | 13.69 | 14.08 | 13.4 | 13.55 | -1.45% | 166,179 | 227,147,115 |
| 2025-03-18 | 13.99 | 14.28 | 13.6 | 13.75 | -1.08% | 158,570 | 220,529,330 |
| 2025-03-17 | 14 | 14.22 | 13.71 | 13.9 | -0.36% | 162,277 | 226,260,415 |
| 2025-03-14 | 13.91 | 14.19 | 13.38 | 13.95 | -0.36% | 201,134 | 277,378,677 |
| 2025-03-13 | 14.66 | 14.79 | 13.7 | 14 | -3.31% | 235,461 | 332,631,477 |
| 2025-03-12 | 14.35 | 14.68 | 14.15 | 14.48 | +2.04% | 238,448 | 344,853,771 |
| 2025-03-11 | 13.89 | 14.38 | 13.8 | 14.19 | +0.64% | 194,536 | 273,957,782 |
| 2025-03-10 | 14.65 | 14.76 | 13.88 | 14.1 | -2.42% | 214,258 | 302,444,608 |
| 2025-03-07 | 14.73 | 15.37 | 14.28 | 14.45 | -2.76% | 427,263 | 635,782,729 |
| 2025-03-06 | 13.98 | 14.98 | 13.9 | 14.86 | +9.59% | 422,578 | 613,113,436 |
| 2025-03-05 | 13.25 | 13.59 | 13 | 13.56 | +2.34% | 164,938 | 219,862,178 |
| 2025-03-04 | 12.9 | 13.49 | 12.85 | 13.25 | +1.61% | 145,670 | 193,368,713 |
| 2025-03-03 | 12.77 | 13.58 | 12.68 | 13.04 | +2.52% | 238,152 | 313,362,740 |
| 2025-02-28 | 13.97 | 14.14 | 12.6 | 12.72 | -10.49% | 301,954 | 399,201,716 |
| 2025-02-27 | 14.44 | 15.12 | 13.84 | 14.21 | -1.73% | 336,888 | 484,376,617 |
| 2025-02-26 | 14 | 14.55 | 13.74 | 14.46 | +5.01% | 311,416 | 442,254,004 |
| 2025-02-25 | 13.6 | 14.1 | 13.43 | 13.77 | -1.36% | 193,774 | 266,575,101 |
| 2025-02-24 | 14.1 | 14.25 | 13.66 | 13.96 | -3.06% | 268,046 | 371,561,960 |
| 2025-02-21 | 13.59 | 14.86 | 13.43 | 14.4 | +6.67% | 361,547 | 511,741,696 |
| 2025-02-20 | 13.68 | 13.82 | 13.28 | 13.5 | -1.39% | 158,129 | 213,563,211 |
| 2025-02-19 | 13.49 | 13.99 | 13.33 | 13.69 | +2.24% | 181,714 | 248,411,407 |
| 2025-02-18 | 13.99 | 14.28 | 13.32 | 13.39 | -4.83% | 272,297 | 373,942,308 |
| 2025-02-17 | 14.35 | 14.7 | 13.95 | 14.07 | -0.14% | 374,290 | 532,796,488 |
| 2025-02-14 | 13.48 | 14.32 | 13.39 | 14.09 | +4.53% | 389,019 | 541,905,510 |
| 2025-02-13 | 13.82 | 13.89 | 13.24 | 13.48 | -2.39% | 247,763 | 334,704,459 |
| 2025-02-12 | 13.46 | 14 | 13.45 | 13.81 | +1.69% | 300,557 | 413,070,596 |
| 2025-02-11 | 13.79 | 13.97 | 13.35 | 13.58 | -4.9% | 406,657 | 553,107,644 |
| 2025-02-10 | 13.8 | 14.58 | 13.7 | 14.28 | +5.78% | 488,517 | 692,036,145 |
| 2025-02-07 | 13.33 | 13.98 | 13.05 | 13.5 | +1.2% | 455,678 | 618,432,181 |
| 2025-02-06 | 12.71 | 13.66 | 12.58 | 13.34 | +0.76% | 447,449 | 584,660,953 |
| 2025-02-05 | 13.38 | 14.28 | 12.82 | 13.24 | +7.64% | 524,458 | 703,160,548 |
| 2025-01-27 | 13.33 | 13.57 | 11.93 | 12.3 | +3.45% | 527,047 | 664,514,316 |
| 2025-01-24 | 10.12 | 11.89 | 10.02 | 11.89 | +19.98% | 325,401 | 368,319,064 |
| 2025-01-23 | 9.98 | 10.48 | 9.91 | 9.91 | +0.92% | 114,271 | 116,568,414 |
| 2025-01-22 | 10.05 | 10.05 | 9.8 | 9.82 | -3.06% | 63,302 | 62,689,860 |
| 2025-01-21 | 10.2 | 10.23 | 9.84 | 10.13 | +0.1% | 70,991 | 71,136,552 |
| 2025-01-20 | 10.14 | 10.26 | 9.97 | 10.12 | +0.8% | 56,388 | 57,125,461 |
| 2025-01-17 | 10.2 | 10.23 | 10 | 10.04 | -1.95% | 69,675 | 70,302,792 |
| 2025-01-16 | 10.17 | 10.57 | 10.12 | 10.24 | +1.49% | 91,153 | 93,828,884 |
| 2025-01-15 | 10.21 | 10.43 | 10.02 | 10.09 | -0.98% | 88,509 | 89,797,552 |
| 2025-01-14 | 9.73 | 10.2 | 9.68 | 10.19 | +5.71% | 102,192 | 102,370,439 |
| 2025-01-13 | 9.41 | 9.72 | 9.07 | 9.64 | +1.8% | 80,185 | 76,088,502 |
| 2025-01-10 | 9.99 | 10.26 | 9.46 | 9.47 | -5.02% | 103,898 | 102,670,860 |
| 2025-01-09 | 9.98 | 10.2 | 9.9 | 9.97 | -0.1% | 86,076 | 86,784,227 |
| 2025-01-08 | 10.15 | 10.28 | 9.66 | 9.98 | -2.25% | 102,343 | 102,060,362 |
| 2025-01-07 | 9.92 | 10.5 | 9.92 | 10.21 | +2.51% | 105,503 | 107,654,298 |
| 2025-01-06 | 9.91 | 10.15 | 9.56 | 9.96 | +0.5% | 67,025 | 66,566,244 |
| 2025-01-03 | 10.75 | 10.83 | 9.89 | 9.91 | -7.12% | 85,366 | 87,342,401 |
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：