股票概览
12.94
-0.15%
-0.02
12.95
开盘价
13.24
最高价
12.82
最低价
57,360
成交量
数据更新至: 2025-03-25
技术指标
13.50
MA5 (5日均线)
13.84
MA10 (10日均线)
13.36
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 | 12.95 | 13.24 | 12.82 | 12.94 | -0.15% | 57,360 | 74,904,124 |
| 2025-03-24 | 13.39 | 13.43 | 12.56 | 12.96 | -3.14% | 131,545 | 169,729,754 |
| 2025-03-21 | 14 | 14.1 | 13.25 | 13.38 | -5.31% | 137,637 | 187,412,654 |
| 2025-03-20 | 14.08 | 14.38 | 13.9 | 14.13 | +0.36% | 130,720 | 185,470,408 |
| 2025-03-19 | 13.81 | 14.15 | 13.55 | 14.08 | +1.66% | 145,370 | 202,504,035 |
| 2025-03-18 | 13.9 | 14.15 | 13.7 | 13.85 | +0.07% | 117,534 | 163,830,073 |
| 2025-03-17 | 14.11 | 14.13 | 13.8 | 13.84 | -1.35% | 110,567 | 154,258,862 |
| 2025-03-14 | 14.21 | 14.34 | 13.93 | 14.03 | -2.3% | 132,799 | 186,948,033 |
| 2025-03-13 | 14.81 | 14.81 | 14.1 | 14.36 | -3.04% | 165,050 | 236,189,648 |
| 2025-03-12 | 14.49 | 14.95 | 14.2 | 14.81 | +0.75% | 256,612 | 373,929,931 |
| 2025-03-11 | 13.56 | 14.94 | 13.51 | 14.7 | +4.78% | 372,407 | 534,443,948 |
| 2025-03-10 | 12.76 | 14.03 | 12.7 | 14.03 | +10.04% | 204,998 | 278,451,854 |
| 2025-03-07 | 12.6 | 12.94 | 12.49 | 12.75 | +0.79% | 99,833 | 127,449,208 |
| 2025-03-06 | 12.61 | 12.72 | 12.49 | 12.65 | -0.24% | 75,153 | 94,920,850 |
| 2025-03-05 | 12.57 | 12.82 | 12.48 | 12.68 | -0.39% | 66,213 | 83,540,578 |
| 2025-03-04 | 12.33 | 12.73 | 12.21 | 12.73 | +2.91% | 107,932 | 135,295,847 |
| 2025-03-03 | 11.96 | 12.39 | 11.95 | 12.37 | +3% | 102,057 | 124,991,149 |
| 2025-02-28 | 12.51 | 12.52 | 11.96 | 12.01 | -2.04% | 104,951 | 127,332,526 |
| 2025-02-27 | 12.71 | 12.73 | 12.1 | 12.26 | -3.54% | 133,771 | 165,441,316 |
| 2025-02-26 | 12.64 | 13.09 | 12.6 | 12.71 | +1.52% | 179,601 | 230,333,674 |
| 2025-02-25 | 12.72 | 12.81 | 12.45 | 12.52 | -2.72% | 170,132 | 214,028,242 |
| 2025-02-24 | 13 | 13.56 | 12.68 | 12.87 | +0.31% | 403,642 | 527,827,553 |
| 2025-02-21 | 11.79 | 12.83 | 11.64 | 12.83 | +10.03% | 216,787 | 270,328,827 |
| 2025-02-20 | 11.5 | 11.76 | 11.24 | 11.66 | +1.48% | 179,524 | 207,420,019 |
| 2025-02-19 | 11.26 | 11.5 | 11.18 | 11.49 | +2.04% | 147,267 | 167,724,535 |
| 2025-02-18 | 11.4 | 11.49 | 11.19 | 11.26 | -1.05% | 72,707 | 82,457,953 |
| 2025-02-17 | 11.2 | 11.7 | 11.13 | 11.38 | +1.7% | 95,586 | 109,171,059 |
| 2025-02-14 | 11.27 | 11.31 | 11.09 | 11.19 | -1.06% | 78,485 | 87,692,802 |
| 2025-02-13 | 11.56 | 11.59 | 11.25 | 11.31 | -2.16% | 99,360 | 112,996,791 |
| 2025-02-12 | 11.15 | 11.75 | 11.05 | 11.56 | +3.77% | 196,186 | 225,900,575 |
| 2025-02-11 | 11.25 | 11.3 | 11.04 | 11.14 | -0.98% | 99,291 | 110,789,642 |
| 2025-02-10 | 11.2 | 11.46 | 11.1 | 11.25 | +4.36% | 196,197 | 220,705,626 |
| 2025-02-07 | 10.6 | 11.09 | 10.48 | 10.78 | +2.08% | 123,363 | 133,138,661 |
| 2025-02-06 | 10.3 | 10.59 | 10.22 | 10.56 | +2.52% | 81,836 | 85,683,632 |
| 2025-02-05 | 10.36 | 10.43 | 10.25 | 10.3 | +0.19% | 89,287 | 92,258,609 |
| 2025-01-27 | 10.68 | 10.72 | 10.28 | 10.28 | -4.1% | 127,768 | 133,952,362 |
| 2025-01-24 | 11.15 | 11.35 | 10.6 | 10.72 | -0.83% | 311,388 | 337,433,054 |
| 2025-01-23 | 9.89 | 10.81 | 9.86 | 10.81 | +9.97% | 236,011 | 251,609,386 |
| 2025-01-22 | 10.04 | 10.04 | 9.66 | 9.83 | -2.09% | 51,005 | 50,087,241 |
| 2025-01-21 | 10.11 | 10.14 | 9.84 | 10.04 | -0.1% | 56,206 | 56,050,483 |
| 2025-01-20 | 10.11 | 10.25 | 9.96 | 10.05 | -2.05% | 71,947 | 72,360,783 |
| 2025-01-17 | 10.25 | 10.39 | 10.18 | 10.26 | -0.68% | 40,553 | 41,623,944 |
| 2025-01-16 | 10.34 | 10.54 | 10.11 | 10.33 | -0.19% | 69,761 | 71,856,738 |
| 2025-01-15 | 10.57 | 10.68 | 10.28 | 10.35 | -2.82% | 82,246 | 86,018,093 |
| 2025-01-14 | 9.99 | 10.65 | 9.91 | 10.65 | +7.58% | 120,432 | 125,749,721 |
| 2025-01-13 | 9.85 | 10.28 | 9.6 | 9.9 | +0.81% | 86,516 | 86,162,616 |
| 2025-01-10 | 9.72 | 10.41 | 9.63 | 9.82 | +1.45% | 111,866 | 112,373,132 |
| 2025-01-09 | 9.41 | 9.72 | 9.37 | 9.68 | +2.33% | 46,930 | 44,995,313 |
| 2025-01-08 | 9.63 | 9.65 | 9.25 | 9.46 | -1.77% | 47,026 | 44,454,213 |
| 2025-01-07 | 9.47 | 9.65 | 9.39 | 9.63 | +1.69% | 31,978 | 30,433,035 |
| 2025-01-06 | 9.5 | 9.59 | 9.24 | 9.47 | -0.32% | 41,346 | 38,974,626 |
| 2025-01-03 | 9.96 | 9.99 | 9.47 | 9.5 | -4.23% | 56,948 | 55,135,658 |
| 2025-01-02 | 10.3 | 10.41 | 9.84 | 9.92 | -3.88% | 63,463 | 64,230,906 |
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：