股票概览
12.49
+0.16%
+0.02
12.47
开盘价
12.71
最高价
12.39
最低价
104,881
成交量
数据更新至: 2025-03-25
技术指标
12.88
MA5 (5日均线)
13.15
MA10 (10日均线)
13.60
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 | 12.47 | 12.71 | 12.39 | 12.49 | +0.16% | 104,881 | 131,567,443 |
| 2025-03-24 | 12.8 | 12.89 | 12.12 | 12.47 | -3.26% | 216,488 | 269,329,213 |
| 2025-03-21 | 13.21 | 13.23 | 12.8 | 12.89 | -3.16% | 228,742 | 296,770,703 |
| 2025-03-20 | 13.22 | 13.53 | 13.12 | 13.31 | +0.6% | 185,207 | 247,202,580 |
| 2025-03-19 | 13.35 | 13.43 | 13.19 | 13.23 | -1.34% | 143,086 | 190,178,055 |
| 2025-03-18 | 13.48 | 13.5 | 13.3 | 13.41 | +0.3% | 156,296 | 209,431,872 |
| 2025-03-17 | 13.33 | 13.57 | 13.3 | 13.37 | +0.38% | 178,857 | 240,121,922 |
| 2025-03-14 | 13.06 | 13.39 | 13.01 | 13.32 | +1.91% | 222,940 | 295,011,827 |
| 2025-03-13 | 13.88 | 13.88 | 13.04 | 13.07 | -6.24% | 368,630 | 492,311,132 |
| 2025-03-12 | 13.86 | 14.16 | 13.71 | 13.94 | +1.6% | 300,095 | 416,416,293 |
| 2025-03-11 | 13.47 | 13.78 | 13.41 | 13.72 | -0.15% | 215,458 | 293,077,048 |
| 2025-03-10 | 14.02 | 14.05 | 13.72 | 13.74 | -2.83% | 277,994 | 384,680,339 |
| 2025-03-07 | 14.01 | 14.6 | 13.96 | 14.14 | -0.35% | 489,742 | 700,126,289 |
| 2025-03-06 | 13.91 | 14.31 | 13.86 | 14.19 | +2.16% | 441,676 | 622,980,691 |
| 2025-03-05 | 13.81 | 14.06 | 13.65 | 13.89 | +0.07% | 319,971 | 442,704,747 |
| 2025-03-04 | 13.5 | 13.9 | 13.48 | 13.88 | +0.73% | 268,432 | 371,005,801 |
| 2025-03-03 | 13.75 | 14.08 | 13.4 | 13.78 | +0.58% | 391,616 | 540,220,342 |
| 2025-02-28 | 14.43 | 14.5 | 13.63 | 13.7 | -5.06% | 487,855 | 682,524,730 |
| 2025-02-27 | 15.06 | 15.12 | 14.1 | 14.43 | -4.12% | 625,696 | 909,769,255 |
| 2025-02-26 | 15.22 | 15.3 | 14.81 | 15.05 | -1.63% | 656,806 | 984,982,042 |
| 2025-02-25 | 14.88 | 15.92 | 14.78 | 15.3 | -1.67% | 867,700 | 1,334,996,824 |
| 2025-02-24 | 15.74 | 17.04 | 15.53 | 15.56 | +0.45% | 1,277,339 | 2,069,111,836 |
| 2025-02-21 | 15.06 | 15.65 | 14.95 | 15.49 | +1.18% | 857,694 | 1,314,858,817 |
| 2025-02-20 | 14.8 | 15.74 | 14.78 | 15.31 | +2.13% | 827,767 | 1,268,348,955 |
| 2025-02-19 | 14.59 | 15.42 | 14.5 | 14.99 | +0.4% | 842,490 | 1,268,284,347 |
| 2025-02-18 | 15.45 | 15.9 | 14.89 | 14.93 | -5.51% | 1,029,984 | 1,565,669,892 |
| 2025-02-17 | 14.47 | 16.89 | 14.21 | 15.8 | +2.33% | 1,805,972 | 2,814,125,882 |
| 2025-02-14 | 14.18 | 15.44 | 13.23 | 15.44 | +9.97% | 1,724,425 | 2,467,642,095 |
| 2025-02-13 | 14.61 | 14.88 | 13.6 | 14.04 | +3.77% | 849,766 | 1,230,393,434 |
| 2025-02-12 | 12.24 | 13.53 | 12.24 | 13.53 | +10% | 873,731 | 1,161,983,842 |
| 2025-02-11 | 12.43 | 12.8 | 12.18 | 12.3 | -0.97% | 475,832 | 591,535,228 |
| 2025-02-10 | 12.09 | 12.46 | 12.09 | 12.42 | +2.64% | 385,412 | 474,370,841 |
| 2025-02-07 | 11.94 | 12.35 | 11.81 | 12.1 | +1.09% | 449,582 | 546,097,503 |
| 2025-02-06 | 11.36 | 11.99 | 11.3 | 11.97 | +4.72% | 398,667 | 470,074,003 |
| 2025-02-05 | 11.16 | 11.54 | 11.09 | 11.43 | +3.81% | 271,024 | 307,706,761 |
| 2025-01-27 | 11.39 | 11.48 | 11 | 11.01 | -3.08% | 196,370 | 219,020,792 |
| 2025-01-24 | 11.39 | 11.45 | 11.17 | 11.36 | -0.09% | 248,350 | 280,837,194 |
| 2025-01-23 | 11.55 | 12.15 | 11.37 | 11.37 | +0.18% | 390,964 | 460,103,370 |
| 2025-01-22 | 11.7 | 11.73 | 11.3 | 11.35 | -3.81% | 266,280 | 305,367,909 |
| 2025-01-21 | 11.89 | 12.05 | 11.64 | 11.8 | -0.34% | 296,222 | 349,708,145 |
| 2025-01-20 | 11.8 | 11.98 | 11.61 | 11.84 | -0.67% | 331,142 | 390,274,259 |
| 2025-01-17 | 12.19 | 12.22 | 11.88 | 11.92 | -2.21% | 303,072 | 363,303,090 |
| 2025-01-16 | 12.5 | 12.65 | 12 | 12.19 | -2.95% | 670,206 | 824,327,403 |
| 2025-01-15 | 11.43 | 12.56 | 11.3 | 12.56 | +9.98% | 479,682 | 572,822,389 |
| 2025-01-14 | 10.7 | 11.51 | 10.6 | 11.42 | +7.94% | 402,713 | 448,940,160 |
| 2025-01-13 | 10.43 | 10.75 | 10.28 | 10.58 | -1.4% | 205,623 | 216,363,184 |
| 2025-01-10 | 11.15 | 11.39 | 10.72 | 10.73 | -3.59% | 341,901 | 378,726,287 |
| 2025-01-09 | 10.89 | 11.31 | 10.86 | 11.13 | +2.2% | 345,294 | 383,789,805 |
| 2025-01-08 | 10.81 | 10.99 | 10.4 | 10.89 | +0.28% | 293,482 | 315,359,719 |
| 2025-01-07 | 10.75 | 10.86 | 10.58 | 10.86 | +2.45% | 258,462 | 277,087,495 |
| 2025-01-06 | 10.7 | 10.98 | 10.4 | 10.6 | -2.66% | 281,066 | 300,913,384 |
| 2025-01-03 | 11.98 | 11.99 | 10.82 | 10.89 | -7.87% | 411,220 | 460,395,086 |
| 2025-01-02 | 12.31 | 12.45 | 11.66 | 11.82 | -6.04% | 407,055 | 490,384,180 |
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：