股票概览
12.12
+2.8%
+0.33
11.81
开盘价
12.27
最高价
11.61
最低价
630,235
成交量
数据更新至: 2025-03-25
技术指标
12.17
MA5 (5日均线)
12.59
MA10 (10日均线)
12.27
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 | 11.81 | 12.27 | 11.61 | 12.12 | +2.8% | 630,235 | 756,159,208 |
| 2025-03-24 | 11.85 | 11.99 | 11.48 | 11.79 | +0.08% | 488,826 | 573,463,472 |
| 2025-03-21 | 12.33 | 12.38 | 11.75 | 11.78 | -5.08% | 767,530 | 918,563,065 |
| 2025-03-20 | 12.66 | 12.7 | 12.3 | 12.41 | -2.51% | 614,302 | 766,147,313 |
| 2025-03-19 | 12.73 | 13.18 | 12.65 | 12.73 | -0.62% | 698,827 | 902,442,316 |
| 2025-03-18 | 12.7 | 12.81 | 12.57 | 12.81 | +1.26% | 590,146 | 749,873,353 |
| 2025-03-17 | 12.92 | 12.92 | 12.6 | 12.65 | -1.79% | 622,779 | 792,267,813 |
| 2025-03-14 | 13.11 | 13.11 | 12.71 | 12.88 | -3.74% | 929,511 | 1,195,965,350 |
| 2025-03-13 | 13.26 | 13.73 | 12.73 | 13.38 | -0.07% | 1,358,140 | 1,787,981,405 |
| 2025-03-12 | 14 | 14.25 | 13.38 | 13.39 | -3.25% | 1,967,833 | 2,699,111,571 |
| 2025-03-11 | 12.43 | 13.84 | 12.34 | 13.84 | +10.02% | 2,119,914 | 2,877,633,961 |
| 2025-03-10 | 13.02 | 13.35 | 12.41 | 12.58 | +1.94% | 1,540,550 | 1,974,752,970 |
| 2025-03-07 | 12.84 | 12.98 | 12.24 | 12.34 | -1.2% | 1,242,953 | 1,574,288,587 |
| 2025-03-06 | 11.45 | 12.49 | 11.42 | 12.49 | +10.04% | 835,902 | 1,018,234,283 |
| 2025-03-05 | 11.37 | 11.5 | 11.19 | 11.35 | -0.09% | 214,562 | 242,880,206 |
| 2025-03-04 | 11 | 11.52 | 10.98 | 11.36 | +2.25% | 293,860 | 333,466,804 |
| 2025-03-03 | 11.06 | 11.35 | 10.88 | 11.11 | +0.54% | 304,572 | 340,167,741 |
| 2025-02-28 | 11.5 | 11.59 | 10.96 | 11.05 | -4.74% | 319,669 | 358,144,905 |
| 2025-02-27 | 11.75 | 11.77 | 11.37 | 11.6 | -1.19% | 389,718 | 449,177,728 |
| 2025-02-26 | 11.81 | 11.87 | 11.63 | 11.74 | -0.51% | 327,514 | 383,645,695 |
| 2025-02-25 | 11.82 | 12.02 | 11.61 | 11.8 | -1.67% | 383,594 | 452,842,248 |
| 2025-02-24 | 12.17 | 12.17 | 11.88 | 12 | -2.83% | 478,309 | 575,875,486 |
| 2025-02-21 | 12.18 | 12.44 | 12 | 12.35 | +1.9% | 706,239 | 866,079,303 |
| 2025-02-20 | 11.72 | 12.27 | 11.68 | 12.12 | +2.8% | 697,758 | 839,726,326 |
| 2025-02-19 | 11.68 | 11.85 | 11.52 | 11.79 | +1.29% | 456,397 | 535,493,057 |
| 2025-02-18 | 12 | 12.16 | 11.56 | 11.64 | -4.12% | 810,699 | 959,611,750 |
| 2025-02-17 | 12.52 | 13.05 | 12 | 12.14 | +0.08% | 1,361,918 | 1,690,310,551 |
| 2025-02-14 | 11.42 | 12.34 | 11.42 | 12.13 | +6.59% | 1,047,362 | 1,249,625,690 |
| 2025-02-13 | 11.56 | 11.62 | 11.3 | 11.38 | -1.64% | 475,049 | 543,512,128 |
| 2025-02-12 | 11.3 | 11.85 | 11.25 | 11.57 | +3.12% | 689,737 | 795,819,679 |
| 2025-02-11 | 11.12 | 11.56 | 10.88 | 11.22 | +0.9% | 782,578 | 884,820,815 |
| 2025-02-10 | 10.97 | 11.23 | 10.75 | 11.12 | +5.8% | 627,746 | 691,628,055 |
| 2025-02-07 | 10.11 | 10.68 | 10.09 | 10.51 | +4.06% | 413,091 | 430,026,202 |
| 2025-02-06 | 9.77 | 10.12 | 9.72 | 10.1 | +2.85% | 254,810 | 254,044,393 |
| 2025-02-05 | 9.68 | 9.93 | 9.62 | 9.82 | +3.59% | 277,370 | 271,781,435 |
| 2025-01-27 | 9.69 | 9.74 | 9.46 | 9.48 | -1.15% | 199,762 | 190,856,194 |
| 2025-01-24 | 9.33 | 9.59 | 9.3 | 9.59 | +2.68% | 212,585 | 202,151,962 |
| 2025-01-23 | 9.61 | 9.78 | 9.33 | 9.34 | -2.2% | 280,709 | 267,544,593 |
| 2025-01-22 | 9.56 | 9.63 | 9.45 | 9.55 | -0.31% | 141,099 | 134,478,761 |
| 2025-01-21 | 9.56 | 9.59 | 9.43 | 9.58 | +0.74% | 152,562 | 145,279,479 |
| 2025-01-20 | 9.43 | 9.57 | 9.31 | 9.51 | +1.06% | 195,980 | 185,562,847 |
| 2025-01-17 | 9.21 | 9.5 | 9.18 | 9.41 | +1.84% | 258,579 | 242,654,849 |
| 2025-01-16 | 9.35 | 9.45 | 9.21 | 9.24 | -0.43% | 199,910 | 185,961,184 |
| 2025-01-15 | 9.25 | 9.36 | 9.13 | 9.28 | 0% | 208,438 | 192,788,990 |
| 2025-01-14 | 8.86 | 9.29 | 8.85 | 9.28 | +5.1% | 354,018 | 323,927,862 |
| 2025-01-13 | 8.7 | 8.85 | 8.54 | 8.83 | +0.91% | 190,778 | 166,440,656 |
| 2025-01-10 | 8.85 | 9.01 | 8.75 | 8.75 | -1.46% | 266,999 | 236,608,199 |
| 2025-01-09 | 8.77 | 8.99 | 8.73 | 8.88 | +1.14% | 270,229 | 239,552,995 |
| 2025-01-08 | 8.85 | 8.88 | 8.51 | 8.78 | -1.13% | 340,161 | 296,205,738 |
| 2025-01-07 | 8.73 | 8.88 | 8.7 | 8.88 | +1.95% | 339,441 | 298,719,667 |
| 2025-01-06 | 8.7 | 9.03 | 8.65 | 8.71 | -1.47% | 460,200 | 404,565,807 |
| 2025-01-03 | 9.4 | 9.49 | 8.8 | 8.84 | -8.77% | 830,748 | 754,676,711 |
| 2025-01-02 | 10.2 | 10.23 | 9.69 | 9.69 | -10.03% | 862,027 | 840,324,561 |
| 2024-12-31 | 11.54 | 11.54 | 10.65 | 10.77 | +2.67% | 1,350,954 | 1,526,958,938 |
| 2024-12-16 | 10.73 | 10.74 | 10.4 | 10.49 | -1.87% | 163,066 | 171,776,226 |
| 2024-12-13 | 10.71 | 10.88 | 10.67 | 10.69 | -1.11% | 217,779 | 234,264,172 |
| 2024-12-12 | 10.8 | 10.93 | 10.6 | 10.81 | +0.28% | 178,076 | 191,517,453 |
| 2024-12-11 | 10.72 | 10.81 | 10.67 | 10.78 | +0.47% | 158,662 | 170,657,722 |
| 2024-12-10 | 10.88 | 11 | 10.7 | 10.73 | +1.42% | 284,523 | 309,084,413 |
| 2024-12-09 | 10.89 | 11.02 | 10.5 | 10.58 | -1.86% | 226,158 | 242,289,388 |
| 2024-12-06 | 10.58 | 10.87 | 10.51 | 10.78 | +1.51% | 255,887 | 273,556,079 |
| 2024-12-05 | 10.31 | 10.66 | 10.28 | 10.62 | +2.71% | 188,672 | 198,466,158 |
| 2024-12-04 | 10.58 | 10.64 | 10.25 | 10.34 | -2.45% | 147,359 | 153,695,471 |
| 2024-12-03 | 10.59 | 10.69 | 10.41 | 10.6 | -0.19% | 173,912 | 183,354,023 |
| 2024-12-02 | 10.59 | 10.77 | 10.51 | 10.62 | +0.19% | 174,412 | 185,562,757 |
| 2024-11-29 | 10.32 | 10.68 | 10.24 | 10.6 | +2.22% | 174,858 | 183,557,559 |
| 2024-11-28 | 10.47 | 10.69 | 10.32 | 10.37 | -0.96% | 155,961 | 164,140,736 |
| 2024-11-27 | 10.16 | 10.48 | 9.94 | 10.47 | +2.45% | 172,139 | 175,112,588 |
| 2024-11-26 | 10.32 | 10.48 | 10.18 | 10.22 | -1.35% | 148,790 | 153,327,839 |
| 2024-11-25 | 10.41 | 10.55 | 10.15 | 10.36 | +0.19% | 170,328 | 175,464,756 |
| 2024-11-22 | 10.75 | 10.89 | 10.31 | 10.34 | -4.08% | 180,668 | 192,223,297 |
| 2024-11-21 | 10.85 | 10.86 | 10.62 | 10.78 | -0.55% | 159,469 | 171,446,752 |
| 2024-11-20 | 10.5 | 11.05 | 10.38 | 10.84 | +3.63% | 295,943 | 318,873,468 |
| 2024-11-19 | 10.34 | 10.51 | 10.23 | 10.46 | +1.55% | 164,148 | 170,278,788 |
| 2024-11-18 | 10.7 | 10.79 | 10.21 | 10.3 | -3.47% | 226,964 | 237,000,656 |
| 2024-11-15 | 10.82 | 11.05 | 10.64 | 10.67 | -2.11% | 209,806 | 228,396,562 |
| 2024-11-14 | 11.24 | 11.27 | 10.83 | 10.9 | -3.02% | 250,104 | 275,670,324 |
| 2024-11-13 | 11.2 | 11.35 | 11.06 | 11.24 | -0.27% | 207,129 | 232,163,990 |
| 2024-11-12 | 11.7 | 11.7 | 11.15 | 11.27 | -3.51% | 364,202 | 414,286,121 |
| 2024-11-11 | 11.34 | 11.84 | 11.26 | 11.68 | +4.01% | 420,692 | 487,944,577 |
| 2024-11-08 | 11.25 | 11.49 | 11.16 | 11.23 | +0.45% | 393,389 | 444,163,529 |
| 2024-11-07 | 10.95 | 11.18 | 10.83 | 11.18 | +1.36% | 271,345 | 298,808,146 |
| 2024-11-06 | 11.28 | 11.37 | 10.91 | 11.03 | -2.48% | 375,733 | 419,474,953 |
| 2024-11-05 | 10.66 | 11.5 | 10.63 | 11.31 | +5.8% | 461,605 | 514,945,558 |
| 2024-11-04 | 10.56 | 10.75 | 10.49 | 10.69 | +1.23% | 190,500 | 202,251,934 |
| 2024-11-01 | 11 | 11.17 | 10.51 | 10.56 | -5.04% | 450,979 | 485,874,226 |
| 2024-10-31 | 11.48 | 11.56 | 10.91 | 11.12 | -0.71% | 476,364 | 530,760,960 |
| 2024-10-30 | 11.05 | 11.43 | 10.9 | 11.2 | +0.72% | 499,809 | 556,797,580 |
| 2024-10-29 | 10.9 | 11.64 | 10.9 | 11.12 | +2.02% | 646,738 | 727,203,039 |
| 2024-10-28 | 10.84 | 11.32 | 10.52 | 10.9 | +1.58% | 632,385 | 687,540,903 |
| 2024-10-25 | 10.01 | 11 | 9.97 | 10.73 | +7.19% | 507,372 | 536,120,203 |
| 2024-10-24 | 10.06 | 10.09 | 9.93 | 10.01 | -0.5% | 112,456 | 112,472,843 |
| 2024-10-23 | 9.95 | 10.23 | 9.88 | 10.06 | +1.11% | 193,757 | 195,580,641 |
| 2024-10-22 | 10.11 | 10.16 | 9.85 | 9.95 | -2.07% | 223,146 | 222,174,122 |
| 2024-10-21 | 10.17 | 10.35 | 10.03 | 10.16 | +0.49% | 235,155 | 239,778,155 |
| 2024-10-18 | 9.75 | 10.35 | 9.62 | 10.11 | +4.23% | 276,225 | 276,243,239 |
| 2024-10-17 | 9.8 | 9.96 | 9.69 | 9.7 | +0.1% | 156,727 | 154,049,711 |
| 2024-10-16 | 9.66 | 9.86 | 9.56 | 9.69 | -0.51% | 143,936 | 139,446,289 |
| 2024-10-15 | 9.97 | 10.12 | 9.73 | 9.74 | -2.99% | 184,906 | 183,883,420 |
| 2024-10-14 | 9.72 | 10.04 | 9.49 | 10.04 | +3.51% | 240,405 | 235,393,807 |
| 2024-10-11 | 10.2 | 10.24 | 9.56 | 9.7 | -4.62% | 261,753 | 256,788,615 |
| 2024-10-10 | 10.48 | 10.73 | 10.06 | 10.17 | -2.59% | 367,774 | 379,693,783 |
| 2024-10-09 | 11 | 11.15 | 10.38 | 10.44 | -6.54% | 459,101 | 495,262,333 |
| 2024-10-08 | 11.26 | 11.28 | 10.53 | 11.17 | +8.98% | 551,177 | 607,555,421 |
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：