股票概览
12.38
-0.88%
-0.11
12.42
开盘价
12.49
最高价
12.28
最低价
31,197
成交量
数据更新至: 2025-03-25
技术指标
12.72
MA5 (5日均线)
12.91
MA10 (10日均线)
12.75
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 | 12.42 | 12.49 | 12.28 | 12.38 | -0.88% | 31,197 | 38,593,427 |
| 2025-03-24 | 12.59 | 12.64 | 12.25 | 12.49 | -0.95% | 63,453 | 78,601,167 |
| 2025-03-21 | 12.93 | 13 | 12.58 | 12.61 | -2.78% | 67,212 | 85,707,102 |
| 2025-03-20 | 13.09 | 13.15 | 12.93 | 12.97 | -1.29% | 55,902 | 72,936,451 |
| 2025-03-19 | 13.1 | 13.25 | 13.05 | 13.14 | -0.08% | 52,783 | 69,382,924 |
| 2025-03-18 | 13.17 | 13.35 | 13.11 | 13.15 | -0.38% | 51,516 | 67,862,919 |
| 2025-03-17 | 13.42 | 13.58 | 13.18 | 13.2 | -0.6% | 119,286 | 159,298,920 |
| 2025-03-14 | 12.8 | 13.3 | 12.72 | 13.28 | +3.67% | 147,897 | 194,209,576 |
| 2025-03-13 | 13.06 | 13.13 | 12.63 | 12.81 | -2.06% | 73,388 | 94,260,906 |
| 2025-03-12 | 12.92 | 13.23 | 12.82 | 13.08 | +1.87% | 123,311 | 160,862,207 |
| 2025-03-11 | 12.71 | 12.87 | 12.65 | 12.84 | -0.47% | 80,254 | 102,515,487 |
| 2025-03-10 | 12.94 | 13.14 | 12.8 | 12.9 | -0.23% | 126,152 | 163,458,701 |
| 2025-03-07 | 13.37 | 13.44 | 12.91 | 12.93 | -5.21% | 254,706 | 334,132,963 |
| 2025-03-06 | 12.72 | 13.99 | 12.62 | 13.64 | +7.23% | 326,162 | 447,358,646 |
| 2025-03-05 | 12.25 | 12.99 | 11.97 | 12.72 | +4.09% | 124,727 | 155,267,656 |
| 2025-03-04 | 11.93 | 12.24 | 11.93 | 12.22 | +2.09% | 37,600 | 45,626,191 |
| 2025-03-03 | 12.07 | 12.24 | 11.95 | 11.97 | -0.5% | 41,338 | 50,029,771 |
| 2025-02-28 | 12.26 | 12.64 | 12.02 | 12.03 | -2.27% | 55,566 | 68,127,680 |
| 2025-02-27 | 12.32 | 12.48 | 12.07 | 12.31 | -0.24% | 51,358 | 63,093,460 |
| 2025-02-26 | 12.22 | 12.36 | 12.21 | 12.34 | +0.9% | 41,971 | 51,550,395 |
| 2025-02-25 | 12.31 | 12.38 | 12.19 | 12.23 | -1.45% | 40,874 | 50,212,951 |
| 2025-02-24 | 12.62 | 12.64 | 12.37 | 12.41 | -1.74% | 56,805 | 70,924,492 |
| 2025-02-21 | 12.66 | 12.72 | 12.45 | 12.63 | +0.56% | 53,988 | 67,963,333 |
| 2025-02-20 | 12.54 | 12.6 | 12.38 | 12.56 | 0% | 39,734 | 49,696,660 |
| 2025-02-19 | 12.37 | 12.6 | 12.36 | 12.56 | +1.45% | 51,235 | 64,011,096 |
| 2025-02-18 | 12.64 | 12.64 | 12.29 | 12.38 | -2.21% | 39,883 | 49,745,026 |
| 2025-02-17 | 12.83 | 12.84 | 12.59 | 12.66 | -0.31% | 42,776 | 54,407,945 |
| 2025-02-14 | 12.63 | 12.76 | 12.57 | 12.7 | +0.47% | 30,562 | 38,707,924 |
| 2025-02-13 | 12.85 | 12.92 | 12.58 | 12.64 | -1.48% | 41,170 | 52,184,673 |
| 2025-02-12 | 12.49 | 12.84 | 12.48 | 12.83 | +2.39% | 45,540 | 57,639,319 |
| 2025-02-11 | 12.64 | 12.68 | 12.38 | 12.53 | -0.87% | 40,935 | 51,094,827 |
| 2025-02-10 | 12.7 | 12.88 | 12.63 | 12.64 | -0.16% | 56,372 | 71,818,823 |
| 2025-02-07 | 12.43 | 12.87 | 12.36 | 12.66 | +1.85% | 73,633 | 92,917,602 |
| 2025-02-06 | 12.1 | 12.47 | 12.02 | 12.43 | +2.56% | 54,907 | 67,696,246 |
| 2025-02-05 | 12.23 | 12.31 | 12.08 | 12.12 | +0.17% | 27,510 | 33,507,173 |
| 2025-01-27 | 12.19 | 12.36 | 12.1 | 12.1 | -0.58% | 31,016 | 37,840,361 |
| 2025-01-24 | 12 | 12.2 | 11.99 | 12.17 | +0.5% | 32,218 | 39,058,966 |
| 2025-01-23 | 12.21 | 12.48 | 12.1 | 12.11 | +0.41% | 51,575 | 63,517,146 |
| 2025-01-22 | 12.11 | 12.13 | 11.95 | 12.06 | -0.66% | 24,828 | 29,849,857 |
| 2025-01-21 | 12.29 | 12.3 | 12.04 | 12.14 | -0.57% | 28,457 | 34,535,860 |
| 2025-01-20 | 12.33 | 12.42 | 12.19 | 12.21 | -0.08% | 30,526 | 37,470,212 |
| 2025-01-17 | 12.05 | 12.29 | 12.05 | 12.22 | +0.99% | 25,099 | 30,567,651 |
| 2025-01-16 | 12.23 | 12.36 | 12.05 | 12.1 | -0.49% | 36,094 | 43,987,824 |
| 2025-01-15 | 12.1 | 12.33 | 12.08 | 12.16 | -0.57% | 33,899 | 41,191,794 |
| 2025-01-14 | 11.82 | 12.24 | 11.82 | 12.23 | +3.73% | 41,933 | 50,655,464 |
| 2025-01-13 | 11.39 | 11.87 | 11.32 | 11.79 | +0.17% | 42,070 | 48,967,452 |
| 2025-01-10 | 11.8 | 12.35 | 11.74 | 11.77 | +0.09% | 63,119 | 76,048,580 |
| 2025-01-09 | 11.68 | 11.91 | 11.63 | 11.76 | +0.17% | 37,745 | 44,575,617 |
| 2025-01-08 | 12.23 | 12.25 | 11.47 | 11.74 | -3.93% | 71,918 | 84,615,660 |
| 2025-01-07 | 11.85 | 12.25 | 11.65 | 12.22 | +3.21% | 55,688 | 66,525,218 |
| 2025-01-06 | 11.75 | 11.92 | 11.57 | 11.84 | +0.77% | 38,013 | 44,785,396 |
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：