股票概览
11.91
-2.78%
-0.34
12.25
开盘价
12.42
最高价
11.8
最低价
99,000
成交量
数据更新至: 2025-03-25
技术指标
12.76
MA5 (5日均线)
12.47
MA10 (10日均线)
12.31
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 | 12.42 | 11.8 | 11.91 | -2.78% | 99,000 | 119,137,749 |
| 2025-03-24 | 12.63 | 12.86 | 11.93 | 12.25 | -4.82% | 190,182 | 235,705,100 |
| 2025-03-21 | 13.45 | 13.53 | 12.85 | 12.87 | -7.94% | 304,288 | 399,014,679 |
| 2025-03-20 | 12.69 | 14.08 | 12.63 | 13.98 | +9.22% | 433,413 | 576,162,931 |
| 2025-03-19 | 12.29 | 12.93 | 12.2 | 12.8 | +3.56% | 298,350 | 378,363,062 |
| 2025-03-18 | 12.18 | 12.38 | 12.13 | 12.36 | +1.56% | 89,406 | 109,535,905 |
| 2025-03-17 | 12.1 | 12.22 | 12.04 | 12.17 | +0.5% | 61,423 | 74,562,702 |
| 2025-03-14 | 11.95 | 12.12 | 11.88 | 12.11 | +0.83% | 65,511 | 78,836,633 |
| 2025-03-13 | 12.24 | 12.24 | 11.88 | 12.01 | -1.8% | 81,125 | 97,257,206 |
| 2025-03-12 | 12.12 | 12.34 | 12.1 | 12.23 | +1.24% | 93,994 | 115,134,658 |
| 2025-03-11 | 11.9 | 12.15 | 11.84 | 12.08 | +0.25% | 69,300 | 83,184,249 |
| 2025-03-10 | 12.22 | 12.29 | 12 | 12.05 | -0.99% | 81,026 | 98,171,172 |
| 2025-03-07 | 12.08 | 12.49 | 11.93 | 12.17 | +0.08% | 156,406 | 190,449,934 |
| 2025-03-06 | 12.2 | 12.22 | 12.07 | 12.16 | +0.83% | 93,871 | 114,003,447 |
| 2025-03-05 | 11.98 | 12.08 | 11.85 | 12.06 | +0.33% | 80,333 | 96,197,638 |
| 2025-03-04 | 11.85 | 12.08 | 11.78 | 12.02 | +0.67% | 82,494 | 98,856,449 |
| 2025-03-03 | 11.89 | 12.16 | 11.8 | 11.94 | +0.34% | 102,179 | 122,632,201 |
| 2025-02-28 | 12.47 | 12.51 | 11.84 | 11.9 | -4.88% | 154,947 | 187,584,811 |
| 2025-02-27 | 12.56 | 12.76 | 12.29 | 12.51 | -0.32% | 190,177 | 238,729,643 |
| 2025-02-26 | 12.25 | 12.66 | 12.25 | 12.55 | +2.03% | 202,685 | 253,349,189 |
| 2025-02-25 | 12.13 | 12.47 | 12.13 | 12.3 | -0.73% | 132,812 | 163,613,883 |
| 2025-02-24 | 12.27 | 12.45 | 12.09 | 12.39 | +0.98% | 177,376 | 218,651,457 |
| 2025-02-21 | 12.17 | 12.35 | 12.11 | 12.27 | -0.32% | 181,407 | 221,871,450 |
| 2025-02-20 | 12.26 | 12.47 | 12.12 | 12.31 | +0.49% | 210,285 | 258,288,518 |
| 2025-02-19 | 11.7 | 12.32 | 11.68 | 12.25 | +2.94% | 277,653 | 335,520,259 |
| 2025-02-18 | 12.62 | 12.63 | 11.87 | 11.9 | -6.15% | 345,876 | 420,879,517 |
| 2025-02-17 | 13.2 | 13.52 | 12.63 | 12.68 | -7.45% | 509,524 | 654,851,061 |
| 2025-02-14 | 13.57 | 15.37 | 13.45 | 13.7 | -1.93% | 705,204 | 1,024,569,898 |
| 2025-02-13 | 12.7 | 13.97 | 12.56 | 13.97 | +10% | 534,613 | 706,495,335 |
| 2025-02-12 | 12.76 | 13 | 12.2 | 12.7 | -2.91% | 552,912 | 695,401,080 |
| 2025-02-11 | 13.08 | 13.08 | 12.7 | 13.08 | +10.01% | 543,543 | 709,819,351 |
| 2025-02-10 | 11.89 | 11.89 | 11.89 | 11.89 | +9.99% | 46,647 | 55,463,842 |
| 2025-02-07 | 10.4 | 11.25 | 10.29 | 10.81 | +4.95% | 171,328 | 184,427,471 |
| 2025-02-06 | 9.99 | 10.31 | 9.96 | 10.3 | +3% | 59,430 | 60,283,659 |
| 2025-02-05 | 9.97 | 10.09 | 9.95 | 10 | +0.3% | 32,486 | 32,501,087 |
| 2025-01-27 | 10.18 | 10.24 | 9.97 | 9.97 | -1.87% | 41,465 | 41,808,043 |
| 2025-01-24 | 10.06 | 10.26 | 10.03 | 10.16 | +0.2% | 50,102 | 50,797,662 |
| 2025-01-23 | 10.14 | 10.66 | 10.12 | 10.14 | +0.8% | 82,469 | 84,908,109 |
| 2025-01-22 | 10.19 | 10.28 | 9.99 | 10.06 | -2.14% | 48,248 | 48,757,364 |
| 2025-01-21 | 10.06 | 10.4 | 9.9 | 10.28 | +2.29% | 56,761 | 57,493,086 |
| 2025-01-20 | 9.8 | 10.12 | 9.8 | 10.05 | +0.6% | 31,067 | 31,153,590 |
| 2025-01-17 | 10 | 10.15 | 9.86 | 9.99 | -0.1% | 31,568 | 31,564,715 |
| 2025-01-16 | 9.91 | 10.08 | 9.89 | 10 | +0.91% | 30,422 | 30,433,061 |
| 2025-01-15 | 10.05 | 10.05 | 9.87 | 9.91 | -1.1% | 33,908 | 33,660,887 |
| 2025-01-14 | 9.59 | 10.02 | 9.55 | 10.02 | +4.48% | 53,674 | 53,094,488 |
| 2025-01-13 | 9.5 | 9.7 | 9.4 | 9.59 | -0.21% | 25,415 | 24,272,277 |
| 2025-01-10 | 9.8 | 10 | 9.61 | 9.61 | -2.04% | 40,880 | 40,196,318 |
| 2025-01-09 | 9.74 | 9.87 | 9.71 | 9.81 | +0.31% | 27,079 | 26,562,254 |
| 2025-01-08 | 9.74 | 9.86 | 9.48 | 9.78 | -0.81% | 45,210 | 43,799,336 |
| 2025-01-07 | 9.69 | 9.86 | 9.62 | 9.86 | +2.07% | 33,306 | 32,579,191 |
| 2025-01-06 | 9.6 | 9.75 | 9.35 | 9.66 | +0.42% | 37,742 | 36,218,656 |
| 2025-01-03 | 10.05 | 10.15 | 9.59 | 9.62 | -4.28% | 64,465 | 63,403,473 |
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：