股票概览
12.07
+0.84%
+0.1
11.96
开盘价
12.09
最高价
11.92
最低价
101,482
成交量
数据更新至: 2025-03-25
技术指标
12.04
MA5 (5日均线)
12.07
MA10 (10日均线)
12.29
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 | 11.96 | 12.09 | 11.92 | 12.07 | +0.84% | 101,482 | 121,745,488 |
| 2025-03-24 | 12.02 | 12.11 | 11.85 | 11.97 | +0.17% | 196,373 | 235,422,499 |
| 2025-03-21 | 12.02 | 12.1 | 11.92 | 11.95 | -0.91% | 177,221 | 212,748,285 |
| 2025-03-20 | 12.11 | 12.15 | 12.03 | 12.06 | -0.58% | 154,020 | 185,897,589 |
| 2025-03-19 | 12.1 | 12.17 | 12.02 | 12.13 | -0.16% | 155,937 | 188,693,626 |
| 2025-03-18 | 12.18 | 12.2 | 12.11 | 12.15 | 0% | 193,281 | 234,801,200 |
| 2025-03-17 | 12.11 | 12.22 | 12.06 | 12.15 | +0.41% | 259,117 | 314,681,798 |
| 2025-03-14 | 12 | 12.11 | 11.92 | 12.1 | +0.67% | 295,231 | 355,545,453 |
| 2025-03-13 | 12.11 | 12.15 | 11.96 | 12.02 | -0.66% | 285,739 | 343,717,313 |
| 2025-03-12 | 12.3 | 12.32 | 12.1 | 12.1 | -1.63% | 310,831 | 378,447,118 |
| 2025-03-11 | 12.2 | 12.3 | 12 | 12.3 | +0.24% | 258,178 | 314,114,536 |
| 2025-03-10 | 12.25 | 12.37 | 12.19 | 12.27 | -0.24% | 244,325 | 299,358,044 |
| 2025-03-07 | 12.23 | 12.43 | 12.18 | 12.3 | -0.24% | 345,215 | 423,990,484 |
| 2025-03-06 | 12.4 | 12.47 | 12.2 | 12.33 | -0.64% | 561,219 | 689,073,953 |
| 2025-03-05 | 12.87 | 12.94 | 12.38 | 12.41 | -3.57% | 463,681 | 581,903,522 |
| 2025-03-04 | 12.86 | 13.05 | 12.78 | 12.87 | -0.08% | 388,161 | 500,140,732 |
| 2025-03-03 | 12.75 | 13.2 | 12.74 | 12.88 | +1.18% | 554,809 | 720,034,714 |
| 2025-02-28 | 12.48 | 13.02 | 12.48 | 12.73 | +1.84% | 643,597 | 824,261,154 |
| 2025-02-27 | 12.4 | 12.55 | 12.3 | 12.5 | +0.64% | 294,216 | 365,406,556 |
| 2025-02-26 | 12.12 | 12.46 | 12.11 | 12.42 | +2.39% | 348,698 | 428,296,916 |
| 2025-02-25 | 12.32 | 12.43 | 12.11 | 12.13 | -2.02% | 327,818 | 401,083,701 |
| 2025-02-24 | 12.41 | 12.5 | 12.26 | 12.38 | -0.88% | 341,119 | 420,957,682 |
| 2025-02-21 | 12.55 | 12.62 | 12.41 | 12.49 | -0.32% | 263,962 | 330,043,726 |
| 2025-02-20 | 12.57 | 12.61 | 12.38 | 12.53 | -0.56% | 293,076 | 366,643,730 |
| 2025-02-19 | 12.56 | 12.68 | 12.45 | 12.6 | +0.32% | 236,793 | 297,562,042 |
| 2025-02-18 | 12.69 | 12.78 | 12.47 | 12.56 | -0.95% | 205,546 | 259,822,041 |
| 2025-02-17 | 12.73 | 12.99 | 12.58 | 12.68 | -0.39% | 233,166 | 295,270,066 |
| 2025-02-14 | 12.8 | 12.91 | 12.61 | 12.73 | -0.31% | 237,588 | 303,053,702 |
| 2025-02-13 | 13 | 13.25 | 12.75 | 12.77 | -2.52% | 334,178 | 430,735,195 |
| 2025-02-12 | 12.21 | 13.12 | 12.21 | 13.1 | +6.68% | 870,377 | 1,112,241,098 |
| 2025-02-11 | 12.23 | 12.31 | 12.15 | 12.28 | +0.41% | 232,631 | 284,648,774 |
| 2025-02-10 | 12.15 | 12.29 | 12.09 | 12.23 | +0.33% | 238,384 | 290,956,145 |
| 2025-02-07 | 11.9 | 12.25 | 11.87 | 12.19 | +2.18% | 355,606 | 431,724,126 |
| 2025-02-06 | 11.85 | 11.96 | 11.8 | 11.93 | +0.34% | 149,744 | 178,173,264 |
| 2025-02-05 | 11.94 | 12.02 | 11.82 | 11.89 | -0.34% | 172,777 | 205,879,410 |
| 2025-01-27 | 11.72 | 12.23 | 11.72 | 11.93 | +2.23% | 363,536 | 438,715,863 |
| 2025-01-24 | 11.62 | 11.73 | 11.55 | 11.67 | +0.43% | 167,990 | 195,389,559 |
| 2025-01-23 | 11.88 | 11.94 | 11.6 | 11.62 | -1.36% | 250,974 | 295,137,653 |
| 2025-01-22 | 11.9 | 11.92 | 11.71 | 11.78 | -1.26% | 186,351 | 219,561,928 |
| 2025-01-21 | 12.22 | 12.22 | 11.91 | 11.93 | -2.13% | 267,020 | 319,809,931 |
| 2025-01-20 | 12.15 | 12.25 | 12.11 | 12.19 | +0.58% | 200,556 | 244,373,124 |
| 2025-01-17 | 11.9 | 12.21 | 11.87 | 12.12 | +1.51% | 278,087 | 336,852,493 |
| 2025-01-16 | 11.96 | 12.09 | 11.84 | 11.94 | 0% | 179,861 | 215,268,864 |
| 2025-01-15 | 12.06 | 12.15 | 11.9 | 11.94 | -1.49% | 176,378 | 211,599,370 |
| 2025-01-14 | 11.88 | 12.13 | 11.76 | 12.12 | +1.85% | 243,116 | 291,568,920 |
| 2025-01-13 | 11.7 | 12.08 | 11.69 | 11.9 | +0.85% | 204,084 | 243,790,405 |
| 2025-01-10 | 12.05 | 12.19 | 11.8 | 11.8 | -2.32% | 209,630 | 250,956,005 |
| 2025-01-09 | 12.1 | 12.34 | 12.06 | 12.08 | -0.82% | 242,101 | 294,837,711 |
| 2025-01-08 | 12.35 | 12.35 | 11.88 | 12.18 | -1.77% | 396,809 | 479,822,776 |
| 2025-01-07 | 12.17 | 12.41 | 11.95 | 12.4 | +2.65% | 413,540 | 506,725,289 |
| 2025-01-06 | 11.94 | 12.25 | 11.83 | 12.08 | +0.5% | 338,806 | 410,040,256 |
| 2025-01-03 | 11.75 | 12.28 | 11.72 | 12.02 | +2.12% | 541,958 | 655,232,798 |
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：