股票概览
12.7
-5.29%
-0.71
13
开盘价
13.44
最高价
12.28
最低价
89,941
成交量
数据更新至: 2025-03-25
技术指标
12.79
MA5 (5日均线)
12.44
MA10 (10日均线)
12.23
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 | 13 | 13.44 | 12.28 | 12.7 | -5.29% | 89,941 | 116,339,059 |
| 2025-03-24 | 12.91 | 13.78 | 12.75 | 13.41 | +2.37% | 151,231 | 201,020,256 |
| 2025-03-21 | 12.36 | 13.36 | 12.17 | 13.1 | +5.14% | 156,874 | 201,320,894 |
| 2025-03-20 | 12.26 | 12.65 | 12.2 | 12.46 | +1.63% | 89,918 | 111,869,620 |
| 2025-03-19 | 12.06 | 12.53 | 11.91 | 12.26 | +1.32% | 81,775 | 99,719,835 |
| 2025-03-18 | 12.11 | 12.14 | 11.89 | 12.1 | -0.41% | 43,811 | 52,517,289 |
| 2025-03-17 | 12.1 | 12.37 | 12.02 | 12.15 | +0.33% | 61,243 | 74,681,153 |
| 2025-03-14 | 11.9 | 12.26 | 11.86 | 12.11 | +1.17% | 67,411 | 81,170,208 |
| 2025-03-13 | 12.08 | 12.2 | 11.7 | 11.97 | -1.07% | 59,888 | 71,488,696 |
| 2025-03-12 | 11.9 | 12.25 | 11.79 | 12.1 | +2.28% | 72,255 | 87,143,289 |
| 2025-03-11 | 11.66 | 11.84 | 11.52 | 11.83 | 0% | 44,118 | 51,507,058 |
| 2025-03-10 | 11.8 | 11.87 | 11.68 | 11.83 | -0.5% | 38,657 | 45,436,804 |
| 2025-03-07 | 12.05 | 12.19 | 11.78 | 11.89 | -1.65% | 61,149 | 73,208,168 |
| 2025-03-06 | 12.12 | 12.34 | 12.03 | 12.09 | -2.11% | 102,216 | 124,035,643 |
| 2025-03-05 | 11.9 | 12.49 | 11.81 | 12.35 | +3.69% | 108,906 | 132,702,511 |
| 2025-03-04 | 11.8 | 12.07 | 11.75 | 11.91 | -2.14% | 72,437 | 86,006,915 |
| 2025-03-03 | 12 | 12.27 | 11.79 | 12.17 | +1.42% | 121,273 | 145,928,963 |
| 2025-02-28 | 12 | 12.39 | 11.74 | 12 | -5.21% | 160,976 | 193,668,499 |
| 2025-02-27 | 12.5 | 12.66 | 11.51 | 12.66 | +9.99% | 230,186 | 279,262,290 |
| 2025-02-26 | 11.07 | 11.64 | 11.06 | 11.51 | +3.14% | 122,194 | 139,560,871 |
| 2025-02-25 | 10.7 | 11.41 | 10.6 | 11.16 | +3.62% | 97,620 | 106,922,839 |
| 2025-02-24 | 10.73 | 10.91 | 10.6 | 10.77 | -0.19% | 51,631 | 55,575,245 |
| 2025-02-21 | 11.15 | 11.15 | 10.75 | 10.79 | -2.88% | 79,168 | 85,778,676 |
| 2025-02-20 | 10.9 | 11.16 | 10.9 | 11.11 | +1.37% | 37,606 | 41,646,917 |
| 2025-02-19 | 10.78 | 11.04 | 10.7 | 10.96 | +1.58% | 37,020 | 40,340,513 |
| 2025-02-18 | 11.15 | 11.15 | 10.77 | 10.79 | -3.23% | 49,695 | 54,334,505 |
| 2025-02-17 | 10.9 | 11.19 | 10.82 | 11.15 | +2.01% | 58,225 | 64,408,810 |
| 2025-02-14 | 11.09 | 11.19 | 10.83 | 10.93 | -1.18% | 41,587 | 45,545,218 |
| 2025-02-13 | 11.21 | 11.4 | 11.03 | 11.06 | -2.98% | 60,351 | 67,278,050 |
| 2025-02-12 | 11.33 | 11.64 | 11.15 | 11.4 | -1.81% | 90,895 | 103,078,939 |
| 2025-02-11 | 11 | 11.82 | 10.95 | 11.61 | +4.88% | 149,178 | 170,700,337 |
| 2025-02-10 | 10.72 | 11.18 | 10.72 | 11.07 | +3.55% | 69,086 | 76,059,814 |
| 2025-02-07 | 10.65 | 10.86 | 10.55 | 10.69 | +0.28% | 43,913 | 47,021,908 |
| 2025-02-06 | 10.39 | 10.83 | 10.2 | 10.66 | +2.11% | 50,215 | 52,957,571 |
| 2025-02-05 | 10.4 | 10.5 | 10.2 | 10.44 | +0.1% | 38,815 | 40,164,095 |
| 2025-01-27 | 10.57 | 10.68 | 10.25 | 10.43 | +0.1% | 39,220 | 41,075,040 |
| 2025-01-24 | 10.54 | 10.68 | 10.27 | 10.42 | -2.07% | 53,874 | 56,332,752 |
| 2025-01-23 | 10.85 | 11.05 | 10.62 | 10.64 | -1.39% | 51,500 | 55,808,048 |
| 2025-01-22 | 10.88 | 11.09 | 10.71 | 10.79 | -3.14% | 69,181 | 75,096,740 |
| 2025-01-21 | 10.91 | 11.47 | 10.86 | 11.14 | +2.11% | 129,979 | 144,951,648 |
| 2025-01-20 | 10.5 | 11.25 | 10.37 | 10.91 | +4.7% | 107,504 | 116,187,092 |
| 2025-01-17 | 10.8 | 10.8 | 10.4 | 10.42 | -4.84% | 75,500 | 79,366,329 |
| 2025-01-16 | 10.77 | 10.96 | 10.45 | 10.95 | +0.55% | 133,813 | 143,401,226 |
| 2025-01-15 | 9.9 | 10.89 | 9.85 | 10.89 | +10% | 93,750 | 97,448,947 |
| 2025-01-14 | 9.43 | 9.9 | 9.42 | 9.9 | +4.98% | 48,751 | 47,604,166 |
| 2025-01-13 | 9.25 | 9.48 | 9.01 | 9.43 | +1.29% | 39,288 | 36,442,092 |
| 2025-01-10 | 9.83 | 9.83 | 9.3 | 9.31 | -5.29% | 49,525 | 47,280,319 |
| 2025-01-09 | 9.71 | 10.12 | 9.63 | 9.83 | +0.82% | 50,636 | 49,918,524 |
| 2025-01-08 | 9.75 | 9.84 | 9.43 | 9.75 | +0.21% | 53,329 | 51,472,726 |
| 2025-01-07 | 9.38 | 9.8 | 9.3 | 9.73 | +3.18% | 52,740 | 50,257,692 |
| 2025-01-06 | 9.88 | 9.88 | 9.06 | 9.43 | -2.18% | 70,405 | 66,200,882 |
| 2025-01-03 | 10.46 | 10.63 | 9.61 | 9.64 | -7.75% | 85,014 | 84,350,626 |
| 2025-01-02 | 10.67 | 10.89 | 10.34 | 10.45 | -2.34% | 66,692 | 70,978,709 |
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：