股票概览
12.4
+1.39%
+0.17
12.3
开盘价
12.5
最高价
12.12
最低价
19,497
成交量
数据更新至: 2025-03-25
技术指标
12.57
MA5 (5日均线)
12.65
MA10 (10日均线)
12.05
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 | 12.3 | 12.5 | 12.12 | 12.4 | +1.39% | 19,497 | 23,894,908 |
| 2025-03-24 | 12.82 | 12.82 | 12.01 | 12.23 | -2.08% | 30,694 | 37,859,377 |
| 2025-03-21 | 13.06 | 13.1 | 12.4 | 12.49 | -2.95% | 33,338 | 42,114,750 |
| 2025-03-20 | 12.82 | 13.19 | 12.8 | 12.87 | +0.16% | 32,922 | 42,591,274 |
| 2025-03-19 | 13.36 | 13.55 | 12.71 | 12.85 | -3.89% | 62,570 | 81,967,549 |
| 2025-03-18 | 13.39 | 13.62 | 13.23 | 13.37 | -0.15% | 57,489 | 76,792,426 |
| 2025-03-17 | 12.71 | 13.5 | 12.44 | 13.39 | +7.55% | 95,625 | 125,211,893 |
| 2025-03-14 | 12.3 | 12.53 | 12.14 | 12.45 | +1.63% | 45,516 | 56,189,896 |
| 2025-03-13 | 12.49 | 13.41 | 12.19 | 12.25 | +0.41% | 82,652 | 104,391,964 |
| 2025-03-12 | 11.99 | 12.29 | 11.88 | 12.2 | +2.69% | 41,277 | 49,975,544 |
| 2025-03-11 | 12.04 | 12.05 | 11.65 | 11.88 | +0.34% | 33,668 | 39,846,705 |
| 2025-03-10 | 11.66 | 12.07 | 11.61 | 11.84 | +2.6% | 33,543 | 39,719,398 |
| 2025-03-07 | 11.68 | 11.74 | 11.43 | 11.54 | -0.26% | 20,799 | 24,065,916 |
| 2025-03-06 | 11.49 | 11.64 | 11.33 | 11.57 | +1.58% | 24,319 | 28,067,111 |
| 2025-03-05 | 11.61 | 11.61 | 11.22 | 11.39 | -1.47% | 19,727 | 22,393,638 |
| 2025-03-04 | 11.08 | 11.68 | 11.06 | 11.56 | +3.58% | 30,752 | 35,123,193 |
| 2025-03-03 | 11.07 | 11.59 | 11.03 | 11.16 | +1% | 41,841 | 47,225,987 |
| 2025-02-28 | 11.16 | 11.27 | 11.03 | 11.05 | -1.87% | 22,584 | 25,181,678 |
| 2025-02-27 | 11.25 | 11.43 | 10.99 | 11.26 | -0.18% | 23,026 | 25,831,603 |
| 2025-02-26 | 11.23 | 11.39 | 11.12 | 11.28 | +1.17% | 21,625 | 24,390,261 |
| 2025-02-25 | 11.25 | 11.31 | 11.09 | 11.15 | -0.89% | 18,474 | 20,676,667 |
| 2025-02-24 | 11.28 | 11.35 | 11.13 | 11.25 | +0.54% | 24,657 | 27,652,132 |
| 2025-02-21 | 11.31 | 11.42 | 11.07 | 11.19 | -1.41% | 25,076 | 28,115,874 |
| 2025-02-20 | 11.3 | 11.58 | 11.28 | 11.35 | +0.09% | 18,299 | 20,804,905 |
| 2025-02-19 | 11.1 | 11.34 | 11.1 | 11.34 | +1.89% | 15,964 | 17,961,487 |
| 2025-02-18 | 11.39 | 11.57 | 11.12 | 11.13 | -2.88% | 23,962 | 27,062,465 |
| 2025-02-17 | 11.32 | 11.62 | 11.31 | 11.46 | +0.7% | 25,598 | 29,268,599 |
| 2025-02-14 | 11.3 | 11.48 | 11.25 | 11.38 | +0.8% | 24,119 | 27,414,415 |
| 2025-02-13 | 11.43 | 11.61 | 11.27 | 11.29 | -0.96% | 33,021 | 37,815,257 |
| 2025-02-12 | 11.74 | 11.83 | 11.32 | 11.4 | -3.8% | 34,224 | 39,265,664 |
| 2025-02-11 | 11.69 | 12.09 | 11.48 | 11.85 | +0.94% | 50,519 | 59,479,692 |
| 2025-02-10 | 11.16 | 12.8 | 11.16 | 11.74 | +6.34% | 69,072 | 81,404,006 |
| 2025-02-07 | 10.84 | 11.25 | 10.73 | 11.04 | +2.89% | 37,456 | 41,357,332 |
| 2025-02-06 | 10.81 | 11.09 | 10.63 | 10.73 | -0.74% | 28,195 | 30,355,015 |
| 2025-02-05 | 10.47 | 10.95 | 10.32 | 10.81 | +4.24% | 38,039 | 40,896,289 |
| 2025-01-27 | 10.33 | 10.54 | 10.23 | 10.37 | +2.17% | 25,638 | 26,639,170 |
| 2025-01-24 | 10.08 | 10.16 | 9.98 | 10.15 | +0.79% | 24,042 | 24,242,455 |
| 2025-01-23 | 10.28 | 10.36 | 10.05 | 10.07 | -0.1% | 20,089 | 20,531,490 |
| 2025-01-22 | 10.18 | 10.19 | 9.97 | 10.08 | -0.4% | 13,972 | 14,053,561 |
| 2025-01-21 | 10.29 | 10.42 | 9.95 | 10.12 | -1.84% | 23,634 | 23,902,863 |
| 2025-01-20 | 10.08 | 10.41 | 10 | 10.31 | +3% | 20,742 | 21,245,534 |
| 2025-01-17 | 9.95 | 10.04 | 9.83 | 10.01 | +0.2% | 16,689 | 16,615,708 |
| 2025-01-16 | 10.02 | 10.23 | 9.91 | 9.99 | +0.2% | 20,276 | 20,395,326 |
| 2025-01-15 | 10.17 | 10.23 | 9.89 | 9.97 | -0.7% | 31,622 | 31,679,749 |
| 2025-01-14 | 9.58 | 10.06 | 9.41 | 10.04 | +9.13% | 47,093 | 46,012,369 |
| 2025-01-13 | 9.03 | 9.31 | 8.8 | 9.2 | +0.33% | 23,162 | 21,032,954 |
| 2025-01-10 | 9.52 | 9.58 | 9.15 | 9.17 | -3.27% | 19,431 | 18,130,884 |
| 2025-01-09 | 9.61 | 9.7 | 9.46 | 9.48 | -1.46% | 21,952 | 21,007,243 |
| 2025-01-08 | 9.7 | 9.88 | 9.21 | 9.62 | -0.31% | 35,983 | 34,420,170 |
| 2025-01-07 | 9.37 | 9.7 | 9.28 | 9.65 | +2.88% | 23,366 | 22,165,336 |
| 2025-01-06 | 9.42 | 9.59 | 9.02 | 9.38 | -0.74% | 27,655 | 25,923,938 |
| 2025-01-03 | 9.99 | 10.07 | 9.41 | 9.45 | -5.78% | 36,193 | 35,189,878 |
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：