股票概览
12.7
+3.93%
+0.48
12.05
开盘价
13.1
最高价
11.86
最低价
408,472
成交量
数据更新至: 2025-03-25
技术指标
12.90
MA5 (5日均线)
13.28
MA10 (10日均线)
13.05
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 | 12.05 | 13.1 | 11.86 | 12.7 | +3.93% | 408,472 | 510,095,827 |
| 2025-03-24 | 13.16 | 13.17 | 11.96 | 12.22 | -8.05% | 551,836 | 683,416,130 |
| 2025-03-21 | 12.97 | 13.46 | 12.83 | 13.29 | +1.37% | 464,562 | 614,088,347 |
| 2025-03-20 | 13.1 | 13.42 | 13.05 | 13.11 | -0.61% | 336,491 | 445,283,093 |
| 2025-03-19 | 13.25 | 13.47 | 13.13 | 13.19 | -1.12% | 311,399 | 411,994,310 |
| 2025-03-18 | 13.6 | 13.6 | 13.22 | 13.34 | -1.91% | 427,882 | 572,113,353 |
| 2025-03-17 | 13.97 | 13.99 | 13.52 | 13.6 | -1.45% | 416,374 | 568,935,668 |
| 2025-03-14 | 13.62 | 13.85 | 13.24 | 13.8 | +1.4% | 637,444 | 867,307,943 |
| 2025-03-13 | 13.93 | 14.09 | 13.43 | 13.61 | -2.51% | 598,201 | 819,287,099 |
| 2025-03-12 | 14.17 | 14.3 | 13.9 | 13.96 | -2.45% | 991,563 | 1,390,791,180 |
| 2025-03-11 | 13.45 | 15.03 | 13.4 | 14.31 | +3.25% | 1,778,701 | 2,508,365,878 |
| 2025-03-10 | 13.18 | 13.86 | 12.81 | 13.86 | +10% | 1,001,001 | 1,345,957,252 |
| 2025-03-07 | 12.91 | 12.96 | 12.51 | 12.6 | -3.74% | 773,634 | 981,832,576 |
| 2025-03-06 | 13.05 | 13.51 | 12.96 | 13.09 | -0.3% | 1,108,375 | 1,456,279,053 |
| 2025-03-05 | 13.5 | 14.25 | 13.03 | 13.13 | -3.03% | 1,806,159 | 2,445,120,153 |
| 2025-03-04 | 12.57 | 13.54 | 12.44 | 13.54 | +9.99% | 1,617,061 | 2,109,641,122 |
| 2025-03-03 | 11.2 | 12.31 | 10.89 | 12.31 | +10.01% | 666,626 | 794,309,181 |
| 2025-02-28 | 11.82 | 11.85 | 11.11 | 11.19 | -6.28% | 308,105 | 353,342,512 |
| 2025-02-27 | 12.18 | 12.18 | 11.72 | 11.94 | -1.97% | 315,125 | 376,225,565 |
| 2025-02-26 | 12.25 | 12.38 | 12.11 | 12.18 | -0.41% | 377,864 | 462,557,865 |
| 2025-02-25 | 11.96 | 12.59 | 11.86 | 12.23 | +0.91% | 467,831 | 573,867,814 |
| 2025-02-24 | 12.1 | 12.49 | 11.96 | 12.12 | -0.66% | 413,082 | 499,835,191 |
| 2025-02-21 | 11.77 | 12.5 | 11.63 | 12.2 | +2.26% | 672,889 | 816,877,545 |
| 2025-02-20 | 11.65 | 12.06 | 11.55 | 11.93 | +2.67% | 417,918 | 496,237,380 |
| 2025-02-19 | 11.33 | 11.62 | 11.32 | 11.62 | +2.2% | 226,120 | 261,070,992 |
| 2025-02-18 | 11.99 | 12 | 11.3 | 11.37 | -5.09% | 318,995 | 370,167,737 |
| 2025-02-17 | 11.78 | 12.05 | 11.75 | 11.98 | +0.84% | 315,498 | 377,049,862 |
| 2025-02-14 | 12.05 | 12.12 | 11.73 | 11.88 | -2.86% | 408,971 | 485,405,497 |
| 2025-02-13 | 12.09 | 12.57 | 11.91 | 12.23 | 0% | 615,881 | 755,344,683 |
| 2025-02-12 | 11.96 | 12.27 | 11.82 | 12.23 | +3.21% | 543,185 | 658,320,377 |
| 2025-02-11 | 12 | 12 | 11.76 | 11.85 | -1.9% | 287,204 | 340,662,671 |
| 2025-02-10 | 11.64 | 12.1 | 11.62 | 12.08 | +3.16% | 461,980 | 550,861,367 |
| 2025-02-07 | 11.53 | 11.87 | 11.43 | 11.71 | +1.83% | 410,139 | 477,985,731 |
| 2025-02-06 | 10.99 | 11.54 | 10.92 | 11.5 | +3.79% | 367,329 | 417,356,527 |
| 2025-02-05 | 11.07 | 11.15 | 10.91 | 11.08 | +1.56% | 248,864 | 274,651,047 |
| 2025-01-27 | 11.5 | 11.55 | 10.91 | 10.91 | -5.54% | 344,337 | 383,994,612 |
| 2025-01-24 | 11.39 | 11.66 | 11.21 | 11.55 | +1.32% | 464,230 | 531,230,257 |
| 2025-01-23 | 11.2 | 11.99 | 11.1 | 11.4 | +3.35% | 664,413 | 769,995,682 |
| 2025-01-22 | 11.15 | 11.27 | 11 | 11.03 | -1.87% | 149,944 | 166,834,837 |
| 2025-01-21 | 11.4 | 11.51 | 11.17 | 11.24 | -1.23% | 183,471 | 206,839,419 |
| 2025-01-20 | 11.48 | 11.53 | 11.27 | 11.38 | +0.53% | 228,835 | 261,065,965 |
| 2025-01-17 | 11.28 | 11.58 | 11.09 | 11.32 | +0.09% | 309,242 | 349,731,455 |
| 2025-01-16 | 11.36 | 11.56 | 11.17 | 11.31 | +0.62% | 266,732 | 303,328,378 |
| 2025-01-15 | 11.37 | 11.45 | 11.22 | 11.24 | -1.4% | 283,883 | 320,744,840 |
| 2025-01-14 | 10.94 | 11.49 | 10.83 | 11.4 | +4.59% | 463,616 | 519,750,340 |
| 2025-01-13 | 10.51 | 11.11 | 10.21 | 10.9 | +2.16% | 367,661 | 394,143,629 |
| 2025-01-10 | 11.05 | 11.21 | 10.57 | 10.67 | -3.18% | 257,066 | 282,280,496 |
| 2025-01-09 | 10.88 | 11.25 | 10.83 | 11.02 | +0.46% | 270,844 | 300,235,730 |
| 2025-01-08 | 10.71 | 11.15 | 10.58 | 10.97 | +1.67% | 415,836 | 451,544,274 |
| 2025-01-07 | 10.47 | 10.79 | 10.46 | 10.79 | +3.55% | 243,742 | 259,372,070 |
| 2025-01-06 | 10.56 | 10.74 | 10.35 | 10.42 | -2.8% | 298,724 | 314,462,916 |
| 2025-01-03 | 11.31 | 11.39 | 10.7 | 10.72 | -5.88% | 474,112 | 521,776,569 |
| 2025-01-02 | 11.81 | 11.93 | 11.26 | 11.39 | -6.64% | 614,621 | 712,938,820 |
| 2024-12-31 | 11.5 | 12.63 | 11.32 | 12.2 | +5.81% | 877,974 | 1,068,479,976 |
| 2024-12-30 | 11.75 | 11.75 | 11.33 | 11.53 | -1.37% | 172,702 | 198,930,376 |
| 2024-12-27 | 11.56 | 11.95 | 11.39 | 11.69 | +2.01% | 283,154 | 332,106,855 |
| 2024-12-26 | 11.36 | 11.6 | 11.36 | 11.46 | +0.26% | 193,223 | 222,339,129 |
| 2024-12-25 | 11.95 | 11.96 | 11.32 | 11.43 | -4.59% | 297,916 | 342,747,724 |
| 2024-12-24 | 11.96 | 12.08 | 11.7 | 11.98 | +0.5% | 259,015 | 307,050,754 |
| 2024-12-23 | 12.65 | 12.65 | 11.91 | 11.92 | -5.77% | 344,268 | 421,352,752 |
| 2024-12-20 | 12.36 | 12.85 | 12.21 | 12.65 | +2.35% | 446,550 | 563,056,431 |
| 2024-12-19 | 11.94 | 12.42 | 11.94 | 12.36 | +0.9% | 274,088 | 336,774,568 |
| 2024-12-18 | 12.03 | 12.39 | 11.91 | 12.25 | +1.83% | 286,895 | 350,522,980 |
| 2024-12-17 | 12.45 | 12.47 | 11.96 | 12.03 | -3.99% | 308,631 | 375,399,694 |
| 2024-12-16 | 12.6 | 12.78 | 12.24 | 12.53 | -1.26% | 429,841 | 536,553,899 |
| 2024-12-13 | 12.86 | 12.91 | 12.69 | 12.69 | -2.38% | 359,321 | 459,117,446 |
| 2024-12-12 | 13.08 | 13.15 | 12.86 | 13 | -1.14% | 456,654 | 592,777,097 |
| 2024-12-11 | 13.06 | 13.65 | 13.01 | 13.15 | +3.14% | 680,132 | 899,774,221 |
| 2024-12-10 | 13.32 | 13.39 | 12.71 | 12.75 | -1.47% | 559,651 | 729,335,441 |
| 2024-12-09 | 13.3 | 13.38 | 12.86 | 12.94 | -2.63% | 402,005 | 526,002,774 |
| 2024-12-06 | 13.49 | 13.55 | 13.08 | 13.29 | -1.56% | 539,262 | 715,305,697 |
| 2024-12-05 | 13.08 | 13.75 | 13.01 | 13.5 | +1.96% | 592,060 | 794,926,702 |
| 2024-12-04 | 14.11 | 14.34 | 13.16 | 13.24 | -5.9% | 826,149 | 1,122,670,262 |
| 2024-12-03 | 13.6 | 14.73 | 13.41 | 14.07 | +5% | 1,546,333 | 2,169,495,987 |
| 2024-12-02 | 12.6 | 13.64 | 12.41 | 13.4 | +6.35% | 931,635 | 1,206,250,858 |
| 2024-11-29 | 12.66 | 12.82 | 12.18 | 12.6 | -1.1% | 737,187 | 923,004,895 |
| 2024-11-28 | 13.1 | 13.18 | 12.71 | 12.74 | -2.6% | 617,469 | 796,685,851 |
| 2024-11-27 | 12.8 | 13.19 | 12.42 | 13.08 | +0.93% | 669,676 | 853,426,568 |
| 2024-11-26 | 12.97 | 13.38 | 12.9 | 12.96 | -0.08% | 601,183 | 788,406,260 |
| 2024-11-25 | 13.61 | 13.7 | 12.73 | 12.97 | -4.7% | 808,304 | 1,050,965,353 |
| 2024-11-22 | 14.44 | 14.69 | 13.6 | 13.61 | -7.48% | 1,133,198 | 1,594,856,901 |
| 2024-11-21 | 14.2 | 15.54 | 14.17 | 14.71 | +1.8% | 1,373,126 | 2,045,558,656 |
| 2024-11-20 | 13.83 | 14.88 | 13.68 | 14.45 | +4.63% | 1,368,046 | 1,940,659,387 |
| 2024-11-19 | 13.34 | 14.13 | 13.27 | 13.81 | +2.83% | 1,155,316 | 1,569,541,418 |
| 2024-11-18 | 14.4 | 14.6 | 13.43 | 13.43 | -9.99% | 1,299,246 | 1,783,724,237 |
| 2024-11-15 | 14.92 | 15.61 | 14.92 | 14.92 | -10.01% | 1,787,320 | 2,700,989,324 |
| 2024-11-14 | 16.8 | 17.28 | 16.58 | 16.58 | -9.99% | 417,028 | 696,835,237 |
| 2024-11-13 | 19.03 | 19.97 | 18.42 | 18.42 | -10.01% | 1,411,106 | 2,636,795,348 |
| 2024-11-12 | 18.9 | 21.67 | 18.88 | 20.47 | +3.44% | 2,633,763 | 5,383,398,850 |
| 2024-11-11 | 20 | 20.48 | 18.3 | 19.79 | +6.28% | 1,002,918 | 1,990,118,631 |
| 2024-11-08 | 16.1 | 18.62 | 16.1 | 18.62 | +9.98% | 1,032,312 | 1,868,724,937 |
| 2024-11-07 | 15.39 | 16.93 | 14 | 16.93 | +10.01% | 2,572,664 | 4,112,598,152 |
| 2024-11-06 | 15.39 | 15.39 | 15.01 | 15.39 | +10.01% | 882,539 | 1,357,432,596 |
| 2024-11-05 | 13.99 | 13.99 | 13.99 | 13.99 | +9.98% | 44,834 | 62,722,612 |
| 2024-11-04 | 12.72 | 12.72 | 12.72 | 12.72 | +10.03% | 228,424 | 290,554,908 |
| 2024-11-01 | 12.03 | 12.6 | 10.98 | 11.56 | +0.96% | 1,631,450 | 1,950,633,835 |
| 2024-10-31 | 10.93 | 12.1 | 10.74 | 11.45 | +3.15% | 1,408,995 | 1,635,675,609 |
| 2024-10-30 | 11.1 | 11.53 | 10.89 | 11.1 | -4.23% | 1,178,203 | 1,313,832,277 |
| 2024-10-29 | 11.29 | 11.97 | 11 | 11.59 | +6.53% | 1,894,011 | 2,198,739,870 |
| 2024-10-28 | 10.03 | 10.88 | 9.98 | 10.88 | +10.01% | 850,165 | 912,433,932 |
| 2024-10-25 | 9.5 | 10.06 | 9.46 | 9.89 | +3.78% | 772,812 | 757,758,213 |
| 2024-10-24 | 9.44 | 9.84 | 9.36 | 9.53 | -0.83% | 636,012 | 610,369,764 |
| 2024-10-23 | 9.87 | 10.2 | 9.56 | 9.61 | -6.43% | 1,109,736 | 1,089,134,438 |
| 2024-10-22 | 10.88 | 11.56 | 10.15 | 10.27 | -5.61% | 1,817,881 | 1,984,515,672 |
| 2024-10-21 | 10 | 10.88 | 9.86 | 10.88 | +10.01% | 1,520,071 | 1,604,167,125 |
| 2024-10-18 | 9.27 | 10.35 | 8.86 | 9.89 | +4.66% | 1,434,843 | 1,370,978,614 |
| 2024-10-17 | 9.62 | 9.83 | 9.07 | 9.45 | -3.37% | 1,169,529 | 1,101,575,649 |
| 2024-10-16 | 9.5 | 10.23 | 9.36 | 9.78 | +1.77% | 1,197,032 | 1,177,717,545 |
| 2024-10-15 | 9.09 | 9.86 | 9.01 | 9.61 | +4.34% | 1,422,494 | 1,347,442,811 |
| 2024-10-14 | 8.88 | 9.53 | 8.88 | 9.21 | +2.33% | 1,291,208 | 1,187,245,724 |
| 2024-10-11 | 9.11 | 9.93 | 8.55 | 9 | -4.76% | 1,538,113 | 1,421,888,391 |
| 2024-10-10 | 11 | 11.41 | 9.41 | 9.45 | -8.87% | 2,251,857 | 2,397,578,326 |
| 2024-10-09 | 9.43 | 10.37 | 8.97 | 10.37 | +9.97% | 1,257,594 | 1,257,783,686 |
| 2024-10-08 | 9.43 | 9.43 | 8.51 | 9.43 | +10.04% | 1,684,771 | 1,534,335,807 |
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：