股票概览
12.1
+0.5%
+0.06
11.97
开盘价
12.13
最高价
11.83
最低价
37,569
成交量
数据更新至: 2025-03-25
技术指标
12.55
MA5 (5日均线)
12.47
MA10 (10日均线)
12.19
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 | 11.97 | 12.13 | 11.83 | 12.1 | +0.5% | 37,569 | 44,961,172 |
| 2025-03-24 | 12.7 | 12.8 | 11.75 | 12.04 | -4.22% | 97,410 | 118,528,225 |
| 2025-03-21 | 12.94 | 13.26 | 12.57 | 12.57 | -3.68% | 118,121 | 151,880,621 |
| 2025-03-20 | 12.87 | 13.3 | 12.67 | 13.05 | +0.38% | 151,359 | 198,255,908 |
| 2025-03-19 | 12.52 | 13.32 | 12.5 | 13 | +2.69% | 172,319 | 224,753,843 |
| 2025-03-18 | 12.48 | 12.7 | 12.27 | 12.66 | +2.18% | 87,444 | 108,834,736 |
| 2025-03-17 | 12.58 | 12.69 | 12.35 | 12.39 | -0.24% | 86,456 | 107,880,384 |
| 2025-03-14 | 12.24 | 12.42 | 12.12 | 12.42 | +2.14% | 89,303 | 109,827,284 |
| 2025-03-13 | 12.22 | 12.42 | 11.96 | 12.16 | -0.98% | 78,429 | 95,637,231 |
| 2025-03-12 | 11.95 | 12.46 | 11.91 | 12.28 | +3.11% | 109,167 | 133,778,706 |
| 2025-03-11 | 11.8 | 12.15 | 11.73 | 11.91 | -0.42% | 45,347 | 54,063,367 |
| 2025-03-10 | 12.05 | 12.12 | 11.8 | 11.96 | +0.08% | 41,418 | 49,442,191 |
| 2025-03-07 | 12.18 | 12.18 | 11.88 | 11.95 | -1.89% | 52,972 | 63,574,035 |
| 2025-03-06 | 12.1 | 12.22 | 12.01 | 12.18 | +0.66% | 79,037 | 95,846,589 |
| 2025-03-05 | 12.07 | 12.17 | 11.89 | 12.1 | +0.25% | 57,714 | 69,308,034 |
| 2025-03-04 | 11.53 | 12.23 | 11.47 | 12.07 | +4.59% | 106,993 | 128,544,995 |
| 2025-03-03 | 11.57 | 11.75 | 11.42 | 11.54 | -0.35% | 39,667 | 46,053,568 |
| 2025-02-28 | 11.9 | 11.91 | 11.51 | 11.58 | -2.69% | 62,413 | 72,951,178 |
| 2025-02-27 | 11.96 | 12.08 | 11.69 | 11.9 | -0.83% | 67,299 | 79,819,669 |
| 2025-02-26 | 12.02 | 12.13 | 11.92 | 12 | 0% | 59,844 | 71,888,239 |
| 2025-02-25 | 11.85 | 12.15 | 11.77 | 12 | -0.17% | 65,025 | 77,753,930 |
| 2025-02-24 | 12.24 | 12.24 | 11.91 | 12.02 | -2.04% | 71,305 | 85,638,295 |
| 2025-02-21 | 12.29 | 12.39 | 12.12 | 12.27 | -0.57% | 89,759 | 109,878,655 |
| 2025-02-20 | 12.03 | 12.45 | 11.99 | 12.34 | +3.35% | 122,443 | 149,958,178 |
| 2025-02-19 | 11.65 | 11.99 | 11.65 | 11.94 | +0.93% | 70,076 | 83,441,194 |
| 2025-02-18 | 12.35 | 12.35 | 11.81 | 11.83 | -3.43% | 88,962 | 107,059,103 |
| 2025-02-17 | 12.1 | 12.5 | 12.03 | 12.25 | +1.07% | 114,491 | 140,836,606 |
| 2025-02-14 | 12.03 | 12.27 | 11.92 | 12.12 | +0.33% | 113,285 | 136,750,989 |
| 2025-02-13 | 12.58 | 12.65 | 12.08 | 12.08 | -3.51% | 159,139 | 194,419,737 |
| 2025-02-12 | 12.73 | 13.45 | 12.28 | 12.52 | -1.57% | 281,838 | 357,940,818 |
| 2025-02-11 | 11.73 | 12.72 | 11.65 | 12.72 | +10.03% | 135,489 | 165,951,957 |
| 2025-02-10 | 11.31 | 11.63 | 11.1 | 11.56 | +3.12% | 127,147 | 145,038,336 |
| 2025-02-07 | 11.13 | 11.34 | 11.03 | 11.21 | +0.45% | 120,769 | 135,205,861 |
| 2025-02-06 | 11 | 11.16 | 10.85 | 11.16 | +0.9% | 100,087 | 110,375,644 |
| 2025-02-05 | 11.2 | 11.2 | 10.92 | 11.06 | -0.72% | 85,668 | 94,446,439 |
| 2025-01-27 | 10.78 | 11.44 | 10.77 | 11.14 | +3.82% | 129,727 | 144,164,475 |
| 2025-01-24 | 10.52 | 10.79 | 10.5 | 10.73 | +1.61% | 49,825 | 53,088,326 |
| 2025-01-23 | 10.7 | 10.84 | 10.56 | 10.56 | -0.38% | 50,816 | 54,500,950 |
| 2025-01-22 | 10.8 | 10.87 | 10.6 | 10.6 | -2.57% | 44,905 | 47,978,831 |
| 2025-01-21 | 10.91 | 10.99 | 10.68 | 10.88 | -0.18% | 55,641 | 60,209,393 |
| 2025-01-20 | 10.85 | 11.02 | 10.7 | 10.9 | +1.96% | 75,971 | 82,692,172 |
| 2025-01-17 | 10.8 | 10.85 | 10.56 | 10.69 | -1.84% | 68,380 | 73,070,998 |
| 2025-01-16 | 10.6 | 10.97 | 10.6 | 10.89 | +2.74% | 104,653 | 113,387,091 |
| 2025-01-15 | 10.71 | 10.83 | 10.51 | 10.6 | -1.12% | 76,249 | 81,085,155 |
| 2025-01-14 | 10.19 | 10.73 | 10.1 | 10.72 | +5.51% | 103,670 | 108,849,519 |
| 2025-01-13 | 10.21 | 10.63 | 10.07 | 10.16 | -2.21% | 83,762 | 86,169,939 |
| 2025-01-10 | 11.15 | 11.16 | 10.38 | 10.39 | -6.65% | 148,338 | 158,605,022 |
| 2025-01-09 | 10.69 | 11.25 | 10.69 | 11.13 | -1.59% | 213,759 | 236,100,887 |
| 2025-01-08 | 10.89 | 11.73 | 10.87 | 11.31 | +6.1% | 323,169 | 367,192,730 |
| 2025-01-07 | 10.57 | 10.86 | 10.14 | 10.66 | +0.85% | 157,921 | 165,187,745 |
| 2025-01-06 | 11.21 | 11.35 | 10.47 | 10.57 | -6.29% | 139,062 | 149,615,281 |
| 2025-01-03 | 12.19 | 12.28 | 11.16 | 11.28 | -8.29% | 198,912 | 231,786,314 |
| 2025-01-02 | 12.45 | 12.86 | 12.19 | 12.3 | -2.46% | 170,053 | 211,147,657 |
| 2024-12-31 | 12.8 | 13.22 | 12.42 | 12.61 | -3.67% | 222,481 | 283,329,666 |
| 2024-12-30 | 12.1 | 13.57 | 12.07 | 13.09 | +6.08% | 330,005 | 425,431,782 |
| 2024-12-27 | 12.59 | 12.69 | 12.17 | 12.34 | -3.59% | 218,611 | 269,441,697 |
| 2024-12-26 | 11.98 | 13.2 | 11.8 | 12.8 | +3.64% | 411,094 | 517,710,359 |
| 2024-12-25 | 11.45 | 12.35 | 11.21 | 12.35 | +9.97% | 274,206 | 325,412,732 |
| 2024-12-24 | 11.29 | 11.66 | 10.91 | 11.23 | -1.06% | 205,974 | 231,201,918 |
| 2024-12-23 | 11.77 | 12.28 | 11.22 | 11.35 | -6.04% | 306,533 | 356,882,671 |
| 2024-12-20 | 12.62 | 13.98 | 11.89 | 12.08 | -6.14% | 465,902 | 596,441,712 |
| 2024-12-19 | 12.63 | 12.87 | 12.39 | 12.87 | +10% | 210,059 | 268,698,261 |
| 2024-12-18 | 10.68 | 11.7 | 10.41 | 11.7 | +9.96% | 107,303 | 123,466,336 |
| 2024-12-17 | 10.93 | 10.99 | 10.58 | 10.64 | -3.71% | 77,505 | 83,096,438 |
| 2024-12-16 | 10.81 | 11.33 | 10.81 | 11.05 | +2.79% | 97,513 | 108,202,151 |
| 2024-12-13 | 11.07 | 11.08 | 10.71 | 10.75 | -2.54% | 58,811 | 63,572,891 |
| 2024-12-12 | 10.9 | 11.05 | 10.74 | 11.03 | +1.94% | 85,225 | 93,077,508 |
| 2024-12-11 | 10.4 | 10.96 | 10.39 | 10.82 | +4.04% | 106,390 | 114,407,590 |
| 2024-12-10 | 10.6 | 10.68 | 10.39 | 10.4 | 0% | 61,053 | 64,178,683 |
| 2024-12-09 | 10.4 | 10.45 | 10.25 | 10.4 | +0.19% | 47,414 | 49,077,268 |
| 2024-12-06 | 10.35 | 10.42 | 10.25 | 10.38 | +0.19% | 56,256 | 58,271,581 |
| 2024-12-05 | 10.13 | 10.38 | 10.08 | 10.36 | +2.27% | 60,809 | 62,427,384 |
| 2024-12-04 | 10.32 | 10.39 | 10.03 | 10.13 | -2.13% | 54,938 | 55,910,331 |
| 2024-12-03 | 10.41 | 10.45 | 10.2 | 10.35 | -0.29% | 50,138 | 51,753,356 |
| 2024-12-02 | 10.26 | 10.44 | 10.18 | 10.38 | +1.37% | 87,960 | 90,548,150 |
| 2024-11-29 | 10.11 | 10.31 | 10.1 | 10.24 | +0.99% | 70,620 | 72,318,393 |
| 2024-11-28 | 10.11 | 10.25 | 10 | 10.14 | +0.3% | 74,642 | 75,743,504 |
| 2024-11-27 | 9.99 | 10.12 | 9.66 | 10.11 | +2.43% | 70,404 | 70,039,463 |
| 2024-11-26 | 9.98 | 10.25 | 9.87 | 9.87 | -1.1% | 62,134 | 62,268,281 |
| 2024-11-25 | 9.67 | 9.98 | 9.65 | 9.98 | +3.85% | 59,955 | 58,923,109 |
| 2024-11-22 | 10.13 | 10.17 | 9.58 | 9.61 | -4.47% | 49,183 | 48,441,545 |
| 2024-11-21 | 10.08 | 10.13 | 9.91 | 10.06 | -0.3% | 50,901 | 51,015,555 |
| 2024-11-20 | 9.88 | 10.09 | 9.85 | 10.09 | +1.1% | 67,848 | 67,974,862 |
| 2024-11-19 | 9.57 | 10.14 | 9.45 | 9.98 | +5.27% | 84,382 | 82,865,293 |
| 2024-11-18 | 9.66 | 9.72 | 9.39 | 9.48 | -1.15% | 37,134 | 35,487,361 |
| 2024-11-15 | 9.57 | 9.86 | 9.56 | 9.59 | -0.21% | 37,461 | 36,297,453 |
| 2024-11-14 | 9.85 | 9.95 | 9.59 | 9.61 | -2.93% | 35,198 | 34,341,817 |
| 2024-11-13 | 9.86 | 9.96 | 9.74 | 9.9 | +0.41% | 43,055 | 42,422,755 |
| 2024-11-12 | 10.07 | 10.1 | 9.79 | 9.86 | -2.09% | 71,310 | 71,048,888 |
| 2024-11-11 | 10 | 10.09 | 9.7 | 10.07 | +1.31% | 78,663 | 77,505,634 |
| 2024-11-08 | 9.86 | 10.05 | 9.68 | 9.94 | +2.05% | 83,051 | 81,620,237 |
| 2024-11-07 | 9.57 | 9.74 | 9.47 | 9.74 | +2.63% | 58,475 | 56,424,783 |
| 2024-11-06 | 9.53 | 9.58 | 9.42 | 9.49 | -0.63% | 41,519 | 39,447,005 |
| 2024-11-05 | 9.46 | 9.57 | 9.39 | 9.55 | +1.17% | 46,918 | 44,542,808 |
| 2024-11-04 | 9.19 | 9.45 | 9.1 | 9.44 | +3.51% | 32,476 | 30,284,368 |
| 2024-11-01 | 9.31 | 9.37 | 9.07 | 9.12 | -2.46% | 39,211 | 36,055,361 |
| 2024-10-31 | 9.33 | 9.42 | 9.3 | 9.35 | +0.11% | 37,388 | 34,983,747 |
| 2024-10-30 | 9.49 | 9.55 | 9.24 | 9.34 | -1.06% | 38,772 | 36,396,672 |
| 2024-10-29 | 9.74 | 9.75 | 9.39 | 9.44 | -2.48% | 57,009 | 54,309,074 |
| 2024-10-28 | 9.6 | 9.75 | 9.56 | 9.68 | +0.83% | 57,511 | 55,483,301 |
| 2024-10-25 | 9.29 | 9.61 | 9.28 | 9.6 | +3.34% | 66,027 | 62,277,963 |
| 2024-10-24 | 9.25 | 9.34 | 9.23 | 9.29 | +0.43% | 31,217 | 28,994,200 |
| 2024-10-23 | 9.24 | 9.38 | 9.22 | 9.25 | -0.11% | 39,531 | 36,769,673 |
| 2024-10-22 | 9.12 | 9.3 | 9.09 | 9.26 | +1.54% | 39,001 | 35,939,740 |
| 2024-10-21 | 9.1 | 9.18 | 9.01 | 9.12 | +0.55% | 47,778 | 43,563,330 |
| 2024-10-18 | 8.91 | 9.19 | 8.85 | 9.07 | +1.91% | 44,179 | 39,839,052 |
| 2024-10-17 | 9.18 | 9.19 | 8.9 | 8.9 | -2.09% | 36,580 | 33,019,128 |
| 2024-10-16 | 8.98 | 9.17 | 8.92 | 9.09 | +0.55% | 26,377 | 23,918,828 |
| 2024-10-15 | 9.27 | 9.28 | 9.03 | 9.04 | -2.69% | 33,391 | 30,566,064 |
| 2024-10-14 | 9.2 | 9.33 | 8.99 | 9.29 | +0.98% | 36,338 | 33,511,773 |
| 2024-10-11 | 9.39 | 9.49 | 9.09 | 9.2 | -2.95% | 35,593 | 33,041,840 |
| 2024-10-10 | 9.45 | 9.67 | 9.34 | 9.48 | +1.28% | 62,206 | 59,268,086 |
| 2024-10-09 | 10.25 | 10.25 | 9.34 | 9.36 | -9.13% | 89,629 | 86,837,475 |
| 2024-10-08 | 10.9 | 10.91 | 9.98 | 10.3 | +3.62% | 133,675 | 138,000,783 |
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：