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 |
| 2024-12-31 | 13.54 | 13.59 | 12.52 | 12.58 | -8.31% | 460,940 | 600,304,168 |
| 2024-12-30 | 14.1 | 14.5 | 13.71 | 13.72 | -3.99% | 382,049 | 537,882,764 |
| 2024-12-27 | 14.35 | 14.88 | 14.06 | 14.29 | +0.56% | 492,070 | 709,309,328 |
| 2024-12-26 | 14.28 | 14.67 | 14.12 | 14.21 | -2.4% | 500,962 | 719,594,037 |
| 2024-12-25 | 13.8 | 15 | 13.44 | 14.56 | +2.97% | 787,195 | 1,125,928,910 |
| 2024-12-24 | 14 | 14.4 | 13.86 | 14.14 | +2.02% | 417,734 | 591,314,760 |
| 2024-12-23 | 14.09 | 14.5 | 13.51 | 13.86 | +0.58% | 567,588 | 803,731,954 |
| 2024-12-20 | 13.32 | 13.96 | 13.31 | 13.78 | +4.63% | 473,943 | 648,266,025 |
| 2024-12-19 | 13.11 | 13.36 | 13.03 | 13.17 | -1.64% | 245,239 | 323,373,745 |
| 2024-12-18 | 13.28 | 13.54 | 13.22 | 13.39 | -0.37% | 278,653 | 373,468,312 |
| 2024-12-17 | 14.27 | 14.36 | 13.4 | 13.44 | -7.05% | 478,207 | 657,630,490 |
| 2024-12-16 | 14.51 | 15.2 | 14.21 | 14.46 | -2.03% | 462,298 | 676,461,342 |
| 2024-12-13 | 15.45 | 15.47 | 14.7 | 14.76 | -5.81% | 637,829 | 962,418,211 |
| 2024-12-12 | 15.65 | 15.96 | 15.25 | 15.67 | -1.07% | 733,505 | 1,139,656,575 |
| 2024-12-11 | 15 | 15.97 | 14.8 | 15.84 | +4.69% | 911,847 | 1,419,051,891 |
| 2024-12-10 | 15.42 | 15.68 | 15.01 | 15.13 | +0.93% | 686,918 | 1,052,179,388 |
| 2024-12-09 | 14.88 | 15.42 | 14.81 | 14.99 | -0.6% | 525,141 | 793,125,715 |
| 2024-12-06 | 15.5 | 15.63 | 14.87 | 15.08 | -4.01% | 802,808 | 1,212,034,211 |
| 2024-12-05 | 15.2 | 15.97 | 15.08 | 15.71 | +0.71% | 703,535 | 1,095,251,994 |
| 2024-12-04 | 16.1 | 16.49 | 15.4 | 15.6 | -7.42% | 1,050,542 | 1,675,404,096 |
| 2024-12-03 | 17.13 | 18.31 | 16.51 | 16.85 | -1.63% | 1,787,307 | 3,141,233,833 |
| 2024-12-02 | 15.2 | 17.13 | 14.88 | 17.13 | +10.02% | 1,174,258 | 1,933,132,995 |
| 2024-11-29 | 16.7 | 16.7 | 14.04 | 15.57 | +1.57% | 1,362,625 | 2,144,405,173 |
| 2024-11-27 | 14.12 | 16.01 | 14.12 | 15.33 | +0.07% | 1,186,314 | 1,757,359,575 |
| 2024-11-26 | 15.86 | 17.19 | 14.78 | 15.32 | -4.31% | 1,723,937 | 2,760,156,864 |
| 2024-11-25 | 14.29 | 16.01 | 14.01 | 16.01 | +10.03% | 1,457,040 | 2,198,957,934 |
| 2024-11-22 | 13.43 | 15.13 | 12.75 | 14.55 | +5.82% | 1,368,072 | 1,939,431,550 |
| 2024-11-21 | 13.02 | 14.39 | 12.95 | 13.75 | +4.17% | 788,965 | 1,092,889,170 |
| 2024-11-20 | 12.9 | 13.47 | 12.79 | 13.2 | +0.08% | 513,998 | 673,624,329 |
| 2024-11-19 | 13.31 | 13.56 | 12.67 | 13.19 | -0.9% | 613,356 | 804,840,074 |
| 2024-11-18 | 12.46 | 13.35 | 11.81 | 13.31 | +6.74% | 679,170 | 849,211,163 |
| 2024-11-15 | 13.7 | 13.84 | 12.46 | 12.47 | -9.9% | 643,495 | 835,829,209 |
| 2024-11-14 | 14.65 | 14.79 | 13.8 | 13.84 | -5.53% | 412,333 | 586,013,687 |
| 2024-11-13 | 14.6 | 14.98 | 14.08 | 14.65 | +2.09% | 586,809 | 855,519,909 |
| 2024-11-12 | 14.88 | 14.88 | 14.18 | 14.35 | -3.82% | 596,587 | 860,690,636 |
| 2024-11-11 | 14.05 | 15.5 | 13.7 | 14.92 | +4.63% | 892,825 | 1,308,456,380 |
| 2024-11-08 | 13.8 | 14.49 | 13.65 | 14.26 | +2.59% | 827,974 | 1,175,790,177 |
| 2024-11-07 | 14.2 | 14.2 | 13.67 | 13.9 | -8.49% | 1,097,415 | 1,520,773,360 |
| 2024-11-06 | 15.23 | 15.94 | 14.78 | 15.19 | +4.83% | 1,467,973 | 2,257,223,997 |
| 2024-11-05 | 14.34 | 14.78 | 13.3 | 14.49 | +1.05% | 1,315,534 | 1,857,905,706 |
| 2024-11-04 | 14.34 | 15.72 | 14.34 | 14.34 | -9.98% | 1,199,938 | 1,756,966,828 |
| 2024-11-01 | 18.5 | 19.28 | 15.93 | 15.93 | -10% | 1,737,582 | 3,027,074,395 |
| 2024-10-31 | 18.38 | 18.38 | 16.71 | 17.7 | +5.92% | 1,441,161 | 2,619,467,960 |
| 2024-10-30 | 15.19 | 16.71 | 14.53 | 16.71 | +10.01% | 1,299,600 | 2,074,307,854 |
| 2024-10-29 | 15.19 | 15.19 | 15.19 | 15.19 | +9.99% | 44,936 | 68,257,176 |
| 2024-10-28 | 13.81 | 13.81 | 13.81 | 13.81 | +10.04% | 31,598 | 43,636,631 |
| 2024-10-25 | 12.5 | 12.55 | 12 | 12.55 | +9.99% | 573,252 | 709,616,119 |
| 2024-10-24 | 11.41 | 11.41 | 11.19 | 11.41 | +10.03% | 579,047 | 660,225,641 |
| 2024-10-23 | 8.96 | 10.37 | 8.96 | 10.37 | +9.97% | 1,287,918 | 1,260,661,432 |
| 2024-10-22 | 9.81 | 10.23 | 9 | 9.43 | +1.4% | 1,745,469 | 1,682,272,345 |
| 2024-10-21 | 8.49 | 9.3 | 8.46 | 9.3 | +10.06% | 1,043,826 | 941,361,601 |
| 2024-10-18 | 8.1 | 8.59 | 8.02 | 8.45 | +2.67% | 681,887 | 572,375,470 |
| 2024-10-17 | 8.09 | 8.59 | 8.08 | 8.23 | +1.11% | 596,088 | 497,759,861 |
| 2024-10-16 | 7.78 | 8.25 | 7.75 | 8.14 | +2.01% | 464,997 | 376,062,784 |
| 2024-10-15 | 7.97 | 8.26 | 7.82 | 7.98 | -0.99% | 462,156 | 372,454,063 |
| 2024-10-14 | 7.75 | 8.1 | 7.7 | 8.06 | +4.13% | 411,836 | 326,474,377 |
| 2024-10-11 | 7.84 | 8 | 7.6 | 7.74 | -1.78% | 355,522 | 276,424,902 |
| 2024-10-10 | 8.02 | 8.17 | 7.66 | 7.88 | -3.9% | 488,739 | 386,689,678 |
| 2024-10-09 | 8.87 | 8.87 | 8.2 | 8.2 | -9.99% | 618,225 | 516,273,046 |
| 2024-10-08 | 9.37 | 9.39 | 8.33 | 9.11 | +6.67% | 967,846 | 866,098,283 |
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：