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 |
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：