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 |
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：