股票概览
12.57
+0.56%
+0.07
12.51
开盘价
12.66
最高价
12.47
最低价
293,510
成交量
数据更新至: 2025-03-25
技术指标
12.58
MA5 (5日均线)
12.59
MA10 (10日均线)
12.40
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 | 12.51 | 12.66 | 12.47 | 12.57 | +0.56% | 293,510 | 369,652,602 |
| 2025-03-24 | 12.49 | 12.61 | 12.38 | 12.5 | +0.08% | 361,242 | 451,126,284 |
| 2025-03-21 | 12.55 | 12.72 | 12.47 | 12.49 | -0.72% | 450,085 | 566,830,556 |
| 2025-03-20 | 12.8 | 12.82 | 12.56 | 12.58 | -1.56% | 490,155 | 620,198,024 |
| 2025-03-19 | 12.78 | 12.83 | 12.66 | 12.78 | 0% | 501,574 | 639,655,383 |
| 2025-03-18 | 12.66 | 12.86 | 12.57 | 12.78 | +1.19% | 717,844 | 912,215,964 |
| 2025-03-17 | 12.61 | 12.73 | 12.55 | 12.63 | +0.08% | 503,499 | 635,698,220 |
| 2025-03-14 | 12.54 | 12.69 | 12.54 | 12.62 | +0.16% | 652,935 | 822,948,652 |
| 2025-03-13 | 12.36 | 12.8 | 12.33 | 12.6 | +1.78% | 1,160,378 | 1,461,312,362 |
| 2025-03-12 | 12.3 | 12.43 | 12.2 | 12.38 | +0.98% | 586,409 | 724,307,419 |
| 2025-03-11 | 12.14 | 12.26 | 12.1 | 12.26 | +0.41% | 281,064 | 342,507,194 |
| 2025-03-10 | 12.23 | 12.3 | 12.14 | 12.21 | -0.16% | 295,957 | 360,975,827 |
| 2025-03-07 | 12.28 | 12.34 | 12.21 | 12.23 | -0.97% | 328,432 | 402,638,307 |
| 2025-03-06 | 12.18 | 12.49 | 12.15 | 12.35 | +1.48% | 747,714 | 921,827,422 |
| 2025-03-05 | 12.1 | 12.19 | 12.01 | 12.17 | +0.58% | 377,358 | 455,825,278 |
| 2025-03-04 | 12.14 | 12.14 | 12.06 | 12.1 | -0.41% | 257,515 | 311,358,914 |
| 2025-03-03 | 12.07 | 12.25 | 12.07 | 12.15 | +0.66% | 360,510 | 439,288,077 |
| 2025-02-28 | 12.19 | 12.29 | 12.07 | 12.07 | -0.9% | 439,562 | 535,927,080 |
| 2025-02-27 | 12.29 | 12.33 | 12.11 | 12.18 | -0.9% | 380,684 | 463,585,485 |
| 2025-02-26 | 12.01 | 12.3 | 12.01 | 12.29 | +2.33% | 626,172 | 763,431,645 |
| 2025-02-25 | 12.06 | 12.09 | 12 | 12.01 | -0.83% | 367,244 | 441,997,611 |
| 2025-02-24 | 12.17 | 12.22 | 12.08 | 12.11 | -0.82% | 424,206 | 515,076,350 |
| 2025-02-21 | 12.19 | 12.24 | 12.16 | 12.21 | +0.08% | 468,362 | 571,207,867 |
| 2025-02-20 | 12.33 | 12.34 | 12.16 | 12.2 | -0.97% | 383,281 | 467,710,500 |
| 2025-02-19 | 12.27 | 12.36 | 12.21 | 12.32 | -0.08% | 416,763 | 511,789,791 |
| 2025-02-18 | 12.39 | 12.55 | 12.29 | 12.33 | -0.32% | 727,849 | 906,550,391 |
| 2025-02-17 | 12.24 | 12.4 | 12.16 | 12.37 | +0.98% | 505,760 | 621,155,593 |
| 2025-02-14 | 12.22 | 12.28 | 12.18 | 12.25 | +0.49% | 296,691 | 362,793,417 |
| 2025-02-13 | 12.32 | 12.34 | 12.18 | 12.19 | -0.73% | 324,344 | 397,169,127 |
| 2025-02-12 | 12.19 | 12.28 | 12.18 | 12.28 | +0.57% | 304,065 | 372,037,117 |
| 2025-02-11 | 12.32 | 12.36 | 12.18 | 12.21 | -1.05% | 362,797 | 443,675,539 |
| 2025-02-10 | 12.4 | 12.4 | 12.2 | 12.34 | -0.56% | 432,078 | 531,891,999 |
| 2025-02-07 | 12.05 | 12.53 | 12.03 | 12.41 | +2.99% | 818,324 | 1,007,762,427 |
| 2025-02-06 | 11.96 | 12.06 | 11.92 | 12.05 | +0.5% | 325,230 | 390,203,100 |
| 2025-02-05 | 11.98 | 12 | 11.83 | 11.99 | +0.25% | 246,188 | 294,051,336 |
| 2025-01-27 | 12.05 | 12.14 | 11.95 | 11.96 | -0.66% | 274,708 | 330,681,830 |
| 2025-01-24 | 11.93 | 12.05 | 11.91 | 12.04 | +0.92% | 281,242 | 337,723,531 |
| 2025-01-23 | 12.01 | 12.13 | 11.93 | 11.93 | 0% | 306,465 | 368,412,874 |
| 2025-01-22 | 11.96 | 12.02 | 11.9 | 11.93 | -0.42% | 236,623 | 282,273,338 |
| 2025-01-21 | 12.1 | 12.14 | 11.97 | 11.98 | -0.91% | 277,867 | 333,734,594 |
| 2025-01-20 | 12.1 | 12.25 | 12.02 | 12.09 | -1.31% | 377,555 | 457,429,357 |
| 2025-01-17 | 12.23 | 12.32 | 12.22 | 12.25 | -0.33% | 188,815 | 231,551,466 |
| 2025-01-16 | 12.28 | 12.42 | 12.23 | 12.29 | +0.08% | 258,304 | 318,223,121 |
| 2025-01-15 | 12.3 | 12.38 | 12.18 | 12.28 | -0.08% | 266,943 | 327,389,883 |
| 2025-01-14 | 11.96 | 12.34 | 11.93 | 12.29 | +2.85% | 381,680 | 464,823,121 |
| 2025-01-13 | 11.88 | 12 | 11.83 | 11.95 | -0.17% | 189,945 | 226,609,468 |
| 2025-01-10 | 12.1 | 12.14 | 11.97 | 11.97 | -0.99% | 235,350 | 282,918,092 |
| 2025-01-09 | 12.1 | 12.17 | 12.05 | 12.09 | -0.41% | 211,730 | 256,134,547 |
| 2025-01-08 | 12.28 | 12.29 | 11.98 | 12.14 | -0.98% | 321,488 | 389,360,195 |
| 2025-01-07 | 12.24 | 12.28 | 12.13 | 12.26 | +0.16% | 230,916 | 282,115,578 |
| 2025-01-06 | 12.19 | 12.34 | 12.17 | 12.24 | +0.08% | 279,800 | 342,130,628 |
| 2025-01-03 | 12.37 | 12.5 | 12.18 | 12.23 | -1.05% | 346,327 | 427,601,503 |
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：