股票概览
12.33
-2.61%
-0.33
12.62
开盘价
12.66
最高价
12.18
最低价
28,863
成交量
数据更新至: 2025-03-25
技术指标
12.95
MA5 (5日均线)
13.70
MA10 (10日均线)
14.03
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 | 12.62 | 12.66 | 12.18 | 12.33 | -2.61% | 28,863 | 35,801,128 |
| 2025-03-24 | 12.8 | 13.02 | 12.19 | 12.66 | -2.09% | 82,959 | 104,318,877 |
| 2025-03-21 | 13.3 | 13.33 | 12.9 | 12.93 | -3% | 61,663 | 80,468,754 |
| 2025-03-20 | 13.55 | 13.63 | 13.3 | 13.33 | -1.33% | 67,108 | 89,966,130 |
| 2025-03-19 | 14.17 | 14.19 | 13.41 | 13.51 | -4.86% | 103,488 | 142,410,683 |
| 2025-03-18 | 14.07 | 14.28 | 13.93 | 14.2 | +0.14% | 80,600 | 113,843,770 |
| 2025-03-17 | 14.3 | 14.51 | 14.1 | 14.18 | -1.73% | 81,936 | 116,438,560 |
| 2025-03-14 | 14.31 | 14.54 | 14 | 14.43 | +0.84% | 103,495 | 147,985,138 |
| 2025-03-13 | 15.06 | 15.07 | 14 | 14.31 | -5.61% | 139,516 | 200,538,046 |
| 2025-03-12 | 15.89 | 16.06 | 15.06 | 15.16 | -2.7% | 239,421 | 368,420,167 |
| 2025-03-11 | 14.48 | 16 | 14.37 | 15.58 | +4.56% | 271,877 | 415,830,025 |
| 2025-03-10 | 14.17 | 15.18 | 13.9 | 14.9 | +3.33% | 183,518 | 268,715,016 |
| 2025-03-07 | 14.11 | 15.28 | 14.1 | 14.42 | 0% | 227,610 | 336,560,935 |
| 2025-03-06 | 14.06 | 14.54 | 13.82 | 14.42 | +3.52% | 188,812 | 269,011,782 |
| 2025-03-05 | 14.3 | 14.56 | 13.69 | 13.93 | -4.65% | 203,696 | 284,354,217 |
| 2025-03-04 | 15 | 15.09 | 14.35 | 14.61 | -7.3% | 244,360 | 359,302,580 |
| 2025-03-03 | 14.33 | 15.97 | 14.18 | 15.76 | +6.49% | 405,920 | 617,141,543 |
| 2025-02-28 | 14.4 | 16.2 | 13.85 | 14.8 | +8.27% | 473,298 | 687,696,194 |
| 2025-02-27 | 11.77 | 13.67 | 11.77 | 13.67 | +20.02% | 135,377 | 176,843,809 |
| 2025-02-26 | 11.37 | 11.47 | 11.23 | 11.39 | -0.35% | 51,454 | 58,231,268 |
| 2025-02-25 | 11.55 | 11.6 | 11.34 | 11.43 | -2.31% | 74,154 | 84,908,852 |
| 2025-02-24 | 11.14 | 12.22 | 11.14 | 11.7 | +4.93% | 125,384 | 145,573,765 |
| 2025-02-21 | 11.23 | 11.29 | 10.94 | 11.15 | -0.8% | 42,376 | 47,008,867 |
| 2025-02-20 | 11.3 | 11.4 | 11.15 | 11.24 | 0% | 32,021 | 35,962,346 |
| 2025-02-19 | 10.97 | 11.33 | 10.96 | 11.24 | +2.46% | 46,548 | 52,162,705 |
| 2025-02-18 | 11.63 | 11.66 | 10.95 | 10.97 | -5.92% | 53,421 | 60,361,679 |
| 2025-02-17 | 11.38 | 11.85 | 11.26 | 11.66 | +3.55% | 64,466 | 74,933,825 |
| 2025-02-14 | 11.27 | 11.38 | 11.18 | 11.26 | -0.53% | 33,216 | 37,400,123 |
| 2025-02-13 | 11.35 | 11.52 | 11.23 | 11.32 | -0.18% | 42,618 | 48,394,466 |
| 2025-02-12 | 11.45 | 11.45 | 11.2 | 11.34 | +0.09% | 43,949 | 49,567,727 |
| 2025-02-11 | 11.51 | 11.72 | 11.17 | 11.33 | -1.22% | 60,741 | 68,947,497 |
| 2025-02-10 | 11.1 | 11.47 | 11.05 | 11.47 | +3.89% | 54,859 | 62,017,064 |
| 2025-02-07 | 10.9 | 11.23 | 10.82 | 11.04 | +1.85% | 52,993 | 58,565,998 |
| 2025-02-06 | 10.85 | 10.85 | 10.38 | 10.84 | +1.59% | 48,389 | 51,451,258 |
| 2025-02-05 | 10.39 | 10.84 | 10.32 | 10.67 | +4.1% | 49,353 | 52,421,675 |
| 2025-01-27 | 10.68 | 10.7 | 10.24 | 10.25 | -1.63% | 31,749 | 33,209,604 |
| 2025-01-24 | 10.16 | 10.43 | 10.09 | 10.42 | +1.96% | 42,717 | 43,842,435 |
| 2025-01-23 | 10.48 | 10.7 | 10.22 | 10.22 | +0.1% | 55,809 | 58,580,151 |
| 2025-01-22 | 10.25 | 10.39 | 10.14 | 10.21 | -1.73% | 42,137 | 43,081,169 |
| 2025-01-21 | 10.62 | 10.75 | 10.14 | 10.39 | -5.2% | 85,218 | 88,285,127 |
| 2025-01-20 | 10.75 | 11.06 | 10.46 | 10.96 | +2.72% | 61,767 | 67,212,877 |
| 2025-01-17 | 10.7 | 10.76 | 10.55 | 10.67 | -0.84% | 34,999 | 37,297,575 |
| 2025-01-16 | 10.88 | 11.15 | 10.68 | 10.76 | -0.74% | 45,657 | 49,620,520 |
| 2025-01-15 | 11 | 11.11 | 10.81 | 10.84 | -1.28% | 42,818 | 46,808,282 |
| 2025-01-14 | 10.58 | 10.99 | 10.51 | 10.98 | +5.17% | 45,720 | 49,316,140 |
| 2025-01-13 | 10.11 | 10.5 | 9.91 | 10.44 | +1.46% | 37,072 | 38,122,013 |
| 2025-01-10 | 10.78 | 10.86 | 10.27 | 10.29 | -4.55% | 32,958 | 34,973,466 |
| 2025-01-09 | 10.72 | 10.91 | 10.62 | 10.78 | +0.47% | 34,158 | 36,930,042 |
| 2025-01-08 | 10.8 | 10.92 | 10.33 | 10.73 | -1.01% | 45,942 | 48,863,744 |
| 2025-01-07 | 10.41 | 10.86 | 10.36 | 10.84 | +4.43% | 46,296 | 49,127,590 |
| 2025-01-06 | 10.42 | 10.62 | 9.93 | 10.38 | -0.48% | 49,906 | 51,801,430 |
| 2025-01-03 | 11.16 | 11.28 | 10.41 | 10.43 | -6.54% | 48,331 | 51,971,777 |
| 2025-01-02 | 11.33 | 11.66 | 11.01 | 11.16 | -2.19% | 38,827 | 44,076,911 |
| 2024-12-31 | 11.75 | 11.91 | 11.35 | 11.41 | -2.23% | 34,407 | 39,775,027 |
| 2024-12-30 | 11.59 | 11.77 | 11.18 | 11.67 | -0.43% | 35,339 | 40,929,850 |
| 2024-12-27 | 11.57 | 11.96 | 11.51 | 11.72 | +1.21% | 29,972 | 35,361,754 |
| 2024-12-26 | 11.51 | 11.66 | 11.48 | 11.58 | +0.35% | 28,571 | 33,082,225 |
| 2024-12-25 | 12.01 | 12.03 | 11.26 | 11.54 | -3.91% | 55,343 | 63,658,881 |
| 2024-12-24 | 12.02 | 12.25 | 11.73 | 12.01 | -0.08% | 39,004 | 46,653,065 |
| 2024-12-23 | 12.82 | 12.82 | 11.96 | 12.02 | -6.24% | 42,702 | 52,447,714 |
| 2024-12-20 | 12.69 | 12.95 | 12.5 | 12.82 | +1.58% | 30,389 | 38,959,975 |
| 2024-12-19 | 12.4 | 12.67 | 12.31 | 12.62 | +0.32% | 30,915 | 38,720,113 |
| 2024-12-18 | 12.65 | 12.79 | 12.21 | 12.58 | -0.32% | 49,077 | 61,450,780 |
| 2024-12-17 | 13.25 | 13.32 | 12.58 | 12.62 | -5.26% | 53,492 | 68,868,795 |
| 2024-12-16 | 13.55 | 13.71 | 13.17 | 13.32 | -2.56% | 60,537 | 81,138,323 |
| 2024-12-13 | 13.92 | 14.58 | 13.66 | 13.67 | -1.8% | 100,336 | 141,515,665 |
| 2024-12-12 | 13.67 | 13.93 | 13.57 | 13.92 | +2.2% | 42,780 | 58,945,183 |
| 2024-12-11 | 13.64 | 13.8 | 13.5 | 13.62 | -0.58% | 40,426 | 55,251,498 |
| 2024-12-10 | 13.98 | 14.15 | 13.62 | 13.7 | +0.96% | 54,019 | 74,962,973 |
| 2024-12-09 | 14.15 | 14.15 | 13.47 | 13.57 | -4.91% | 70,790 | 97,214,029 |
| 2024-12-06 | 14.13 | 14.36 | 13.92 | 14.27 | +1.42% | 53,040 | 75,180,252 |
| 2024-12-05 | 13.96 | 14.15 | 13.8 | 14.07 | +0.72% | 41,575 | 58,301,561 |
| 2024-12-04 | 14.38 | 14.38 | 13.85 | 13.97 | -3.32% | 51,718 | 73,110,920 |
| 2024-12-03 | 14.59 | 14.68 | 14.17 | 14.45 | +0.42% | 71,255 | 102,696,397 |
| 2024-12-02 | 14.4 | 14.48 | 14 | 14.39 | +0.21% | 84,403 | 120,404,140 |
| 2024-11-29 | 14.04 | 14.61 | 13.93 | 14.36 | +1.41% | 93,927 | 134,838,414 |
| 2024-11-28 | 13.99 | 14.38 | 13.97 | 14.16 | +1.43% | 74,966 | 106,292,316 |
| 2024-11-27 | 13.56 | 13.96 | 13.07 | 13.96 | +2.95% | 58,523 | 79,464,109 |
| 2024-11-26 | 13.79 | 13.96 | 13.43 | 13.56 | -2.38% | 43,474 | 59,568,260 |
| 2024-11-25 | 13.51 | 13.94 | 13.17 | 13.89 | +3.19% | 60,033 | 81,344,238 |
| 2024-11-22 | 14.18 | 14.28 | 13.41 | 13.46 | -5.54% | 62,137 | 86,061,806 |
| 2024-11-21 | 14.2 | 14.35 | 14.05 | 14.25 | -0.21% | 56,845 | 80,785,532 |
| 2024-11-20 | 13.95 | 14.34 | 13.85 | 14.28 | +1.49% | 54,496 | 77,336,105 |
| 2024-11-19 | 13.51 | 14.07 | 13.3 | 14.07 | +4.61% | 66,454 | 90,959,765 |
| 2024-11-18 | 14.26 | 14.48 | 13.28 | 13.45 | -5.61% | 85,524 | 116,533,249 |
| 2024-11-15 | 14.66 | 15.07 | 14.21 | 14.25 | -3.78% | 73,753 | 108,215,605 |
| 2024-11-14 | 15.38 | 15.75 | 14.81 | 14.81 | -3.64% | 62,601 | 95,075,421 |
| 2024-11-13 | 15.18 | 15.53 | 14.76 | 15.37 | -0.32% | 70,824 | 107,602,134 |
| 2024-11-12 | 15.65 | 15.78 | 15 | 15.42 | -1.41% | 103,819 | 159,835,629 |
| 2024-11-11 | 15.26 | 15.67 | 15.13 | 15.64 | +2.09% | 108,613 | 168,036,568 |
| 2024-11-08 | 15.71 | 15.85 | 15.27 | 15.32 | -2.05% | 137,539 | 213,660,146 |
| 2024-11-07 | 15 | 15.86 | 14.82 | 15.64 | +1.82% | 131,790 | 203,908,609 |
| 2024-11-06 | 15.52 | 15.76 | 15.08 | 15.36 | +0.92% | 165,121 | 255,833,544 |
| 2024-11-05 | 14.64 | 15.42 | 14.58 | 15.22 | +3.96% | 142,398 | 214,578,817 |
| 2024-11-04 | 14.75 | 15.05 | 14.24 | 14.64 | -0.48% | 104,986 | 152,134,913 |
| 2024-11-01 | 16.44 | 16.69 | 14.6 | 14.71 | -12.91% | 205,198 | 314,188,583 |
| 2024-10-31 | 16.45 | 17.76 | 16.45 | 16.89 | +2.74% | 171,452 | 290,812,431 |
| 2024-10-30 | 17.2 | 17.2 | 15.94 | 16.44 | -6.11% | 208,508 | 339,999,586 |
| 2024-10-29 | 18.7 | 18.75 | 17.51 | 17.51 | -7.55% | 238,380 | 431,558,903 |
| 2024-10-28 | 17.77 | 19.38 | 17.36 | 18.94 | +5.81% | 287,347 | 532,325,134 |
| 2024-10-25 | 16.58 | 18.89 | 16.58 | 17.9 | +7.25% | 247,484 | 441,215,571 |
| 2024-10-24 | 17.53 | 17.57 | 16.51 | 16.69 | -6.66% | 187,840 | 315,145,511 |
| 2024-10-23 | 18.61 | 18.81 | 17.51 | 17.88 | -10.78% | 275,784 | 502,081,292 |
| 2024-10-22 | 18.75 | 20.85 | 18.07 | 20.04 | +14.84% | 467,385 | 898,187,255 |
| 2024-10-21 | 16.38 | 17.72 | 16.11 | 17.45 | +3.68% | 307,473 | 521,332,409 |
| 2024-10-18 | 16.05 | 17.64 | 15.19 | 16.83 | +0.18% | 309,762 | 501,094,422 |
| 2024-10-17 | 17.63 | 18.18 | 16.56 | 16.8 | -4.55% | 287,909 | 491,444,224 |
| 2024-10-16 | 15.81 | 17.7 | 15.81 | 17.6 | +8.57% | 354,736 | 606,507,282 |
| 2024-10-15 | 15.82 | 17.53 | 15.5 | 16.21 | +1.25% | 321,040 | 533,057,447 |
| 2024-10-14 | 14.7 | 16.45 | 14.48 | 16.01 | +9.66% | 276,000 | 423,846,200 |
| 2024-10-11 | 15.06 | 15.94 | 14.18 | 14.6 | -3.82% | 232,960 | 352,034,836 |
| 2024-10-10 | 16.77 | 17.79 | 14.65 | 15.18 | -16.36% | 328,852 | 515,099,985 |
| 2024-10-09 | 20 | 21.2 | 18.15 | 18.15 | -20.01% | 355,159 | 693,875,366 |
| 2024-10-08 | 21 | 22.69 | 20.31 | 22.69 | +19.99% | 426,242 | 931,279,078 |
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：