股票概览
12.16
-0.65%
-0.08
12.24
开盘价
12.3
最高价
11.99
最低价
183,081
成交量
数据更新至: 2025-03-25
技术指标
12.94
MA5 (5日均线)
13.54
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 | 12.24 | 12.3 | 11.99 | 12.16 | -0.65% | 183,081 | 221,716,294 |
| 2025-03-24 | 12.51 | 12.57 | 11.83 | 12.24 | -1.37% | 516,560 | 627,774,309 |
| 2025-03-21 | 13.25 | 13.45 | 12.36 | 12.41 | -7.8% | 800,644 | 1,013,206,725 |
| 2025-03-20 | 14.31 | 14.31 | 13.2 | 13.46 | -6.59% | 847,429 | 1,172,293,543 |
| 2025-03-19 | 14.95 | 14.95 | 14.31 | 14.41 | -4.51% | 736,234 | 1,069,412,387 |
| 2025-03-18 | 14.7 | 15.3 | 14.6 | 15.09 | +2.86% | 1,052,811 | 1,573,080,551 |
| 2025-03-17 | 14.59 | 15 | 14.13 | 14.67 | +4.79% | 1,247,809 | 1,815,743,118 |
| 2025-03-14 | 13.36 | 14.05 | 13.36 | 14 | +5.34% | 845,224 | 1,171,540,794 |
| 2025-03-13 | 13.63 | 13.64 | 13.01 | 13.29 | -2.64% | 542,253 | 717,335,595 |
| 2025-03-12 | 13.28 | 14.14 | 13.16 | 13.65 | +3.72% | 770,193 | 1,051,366,351 |
| 2025-03-11 | 13 | 13.22 | 12.89 | 13.16 | -0.15% | 224,945 | 294,810,687 |
| 2025-03-10 | 13.14 | 13.32 | 13.06 | 13.18 | +0.3% | 251,990 | 331,424,764 |
| 2025-03-07 | 13.38 | 13.4 | 13 | 13.14 | -1.94% | 372,504 | 492,904,859 |
| 2025-03-06 | 13.4 | 13.5 | 13.25 | 13.4 | +0.07% | 485,569 | 649,535,133 |
| 2025-03-05 | 13.03 | 13.48 | 12.95 | 13.39 | +2.84% | 537,961 | 715,986,004 |
| 2025-03-04 | 12.99 | 13.21 | 12.86 | 13.02 | -1.21% | 307,431 | 400,441,329 |
| 2025-03-03 | 13.03 | 13.55 | 12.8 | 13.18 | +2.25% | 593,703 | 788,158,035 |
| 2025-02-28 | 13.45 | 13.45 | 12.81 | 12.89 | -3.01% | 503,824 | 661,938,728 |
| 2025-02-27 | 13.11 | 13.38 | 13.03 | 13.29 | +0.53% | 502,381 | 663,731,475 |
| 2025-02-26 | 13.28 | 13.63 | 12.98 | 13.22 | +1.46% | 730,062 | 972,007,307 |
| 2025-02-25 | 12.7 | 13.33 | 12.61 | 13.03 | +1.8% | 626,676 | 820,040,105 |
| 2025-02-24 | 12.8 | 12.86 | 12.54 | 12.8 | -0.62% | 345,558 | 438,809,176 |
| 2025-02-21 | 12.79 | 12.92 | 12.69 | 12.88 | +0.16% | 324,655 | 416,533,832 |
| 2025-02-20 | 12.74 | 12.92 | 12.51 | 12.86 | +1.26% | 370,899 | 473,950,537 |
| 2025-02-19 | 12.43 | 12.79 | 12.43 | 12.7 | +2.17% | 355,666 | 450,534,566 |
| 2025-02-18 | 12.87 | 12.99 | 12.39 | 12.43 | -5.9% | 565,531 | 716,576,057 |
| 2025-02-17 | 12.8 | 13.45 | 12.65 | 13.21 | +3.85% | 769,556 | 1,009,828,766 |
| 2025-02-14 | 12.58 | 13.05 | 12.55 | 12.72 | +0.95% | 373,174 | 477,539,440 |
| 2025-02-13 | 12.91 | 12.97 | 12.58 | 12.6 | -1.41% | 436,443 | 557,238,159 |
| 2025-02-12 | 12.48 | 12.79 | 12.45 | 12.78 | +2% | 353,777 | 448,230,218 |
| 2025-02-11 | 12.39 | 12.75 | 12.27 | 12.53 | +1.54% | 457,826 | 573,677,248 |
| 2025-02-10 | 12.43 | 12.6 | 12.22 | 12.34 | 0% | 336,800 | 416,132,225 |
| 2025-02-07 | 12.36 | 12.48 | 12.05 | 12.34 | +0.08% | 529,360 | 650,119,394 |
| 2025-02-06 | 11.36 | 12.49 | 11.31 | 12.33 | +8.54% | 635,569 | 768,847,981 |
| 2025-02-05 | 11.16 | 11.45 | 11.03 | 11.36 | +3.18% | 200,782 | 226,385,678 |
| 2025-01-27 | 11.4 | 11.48 | 11.01 | 11.01 | -2.39% | 167,116 | 186,345,769 |
| 2025-01-24 | 11.07 | 11.28 | 11.02 | 11.28 | +1.9% | 140,739 | 157,118,560 |
| 2025-01-23 | 11.26 | 11.41 | 11.07 | 11.07 | -0.45% | 135,910 | 152,865,032 |
| 2025-01-22 | 11.2 | 11.28 | 11.05 | 11.12 | -1.16% | 122,040 | 136,389,034 |
| 2025-01-21 | 11.29 | 11.43 | 11.2 | 11.25 | +0.18% | 154,855 | 175,056,948 |
| 2025-01-20 | 11.15 | 11.37 | 11.1 | 11.23 | +1.17% | 137,646 | 154,847,032 |
| 2025-01-17 | 11.04 | 11.14 | 10.94 | 11.1 | +0.54% | 116,313 | 128,628,131 |
| 2025-01-16 | 11.06 | 11.2 | 10.92 | 11.04 | +0.73% | 130,295 | 144,074,074 |
| 2025-01-15 | 11.06 | 11.18 | 10.9 | 10.96 | -1.79% | 152,685 | 167,677,380 |
| 2025-01-14 | 10.45 | 11.26 | 10.43 | 11.16 | +6.59% | 260,008 | 283,195,149 |
| 2025-01-13 | 10.37 | 10.55 | 10.11 | 10.47 | +0.77% | 138,677 | 143,964,415 |
| 2025-01-10 | 10.72 | 10.82 | 10.39 | 10.39 | -3.17% | 124,765 | 132,469,354 |
| 2025-01-09 | 10.6 | 10.8 | 10.59 | 10.73 | +0.66% | 136,104 | 146,166,696 |
| 2025-01-08 | 10.89 | 10.89 | 10.4 | 10.66 | -1.84% | 212,264 | 225,946,338 |
| 2025-01-07 | 10.7 | 10.9 | 10.7 | 10.86 | +1.02% | 125,907 | 136,369,073 |
| 2025-01-06 | 10.74 | 10.88 | 10.59 | 10.75 | -0.46% | 137,894 | 148,058,744 |
| 2025-01-03 | 11.08 | 11.14 | 10.76 | 10.8 | -2.26% | 166,083 | 181,926,278 |
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：