股票概览
12.25
+0.57%
+0.07
12.13
开盘价
12.26
最高价
12.06
最低价
23,440
成交量
数据更新至: 2025-03-25
技术指标
12.40
MA5 (5日均线)
12.50
MA10 (10日均线)
12.33
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 | 12.13 | 12.26 | 12.06 | 12.25 | +0.57% | 23,440 | 28,465,647 |
| 2025-03-24 | 12.4 | 12.48 | 12.01 | 12.18 | -2.64% | 68,622 | 83,861,543 |
| 2025-03-21 | 12.53 | 12.77 | 12.3 | 12.51 | -0.16% | 97,480 | 122,128,584 |
| 2025-03-20 | 12.55 | 12.78 | 12.51 | 12.53 | -0.16% | 58,238 | 73,592,663 |
| 2025-03-19 | 12.57 | 12.61 | 12.36 | 12.55 | -0.16% | 43,091 | 53,952,205 |
| 2025-03-18 | 12.63 | 12.63 | 12.48 | 12.57 | -0.24% | 53,039 | 66,563,170 |
| 2025-03-17 | 12.8 | 12.84 | 12.55 | 12.6 | -0.79% | 67,566 | 85,284,269 |
| 2025-03-14 | 12.55 | 12.73 | 12.48 | 12.7 | +1.2% | 60,592 | 76,326,450 |
| 2025-03-13 | 12.58 | 12.7 | 12.37 | 12.55 | -0.08% | 62,954 | 78,552,470 |
| 2025-03-12 | 12.75 | 12.88 | 12.55 | 12.56 | -1.57% | 77,673 | 98,501,022 |
| 2025-03-11 | 12.38 | 12.77 | 12.37 | 12.76 | +2.08% | 82,150 | 103,689,941 |
| 2025-03-10 | 12.33 | 12.64 | 12.33 | 12.5 | +0.81% | 63,164 | 78,802,454 |
| 2025-03-07 | 12.4 | 12.64 | 12.35 | 12.4 | -0.88% | 79,655 | 99,454,260 |
| 2025-03-06 | 12.18 | 12.59 | 12.12 | 12.51 | +2.71% | 94,817 | 117,550,777 |
| 2025-03-05 | 12.27 | 12.36 | 12.16 | 12.18 | -0.73% | 60,740 | 74,341,958 |
| 2025-03-04 | 11.95 | 12.29 | 11.82 | 12.27 | +2.34% | 86,466 | 104,371,214 |
| 2025-03-03 | 11.93 | 12.25 | 11.91 | 11.99 | +0.5% | 108,279 | 131,079,391 |
| 2025-02-28 | 11.45 | 12.05 | 11.3 | 11.93 | +4.19% | 155,465 | 182,694,731 |
| 2025-02-27 | 11.63 | 11.72 | 11.36 | 11.45 | -1.72% | 65,933 | 75,779,840 |
| 2025-02-26 | 11.49 | 11.8 | 11.44 | 11.65 | +1.22% | 107,361 | 125,020,850 |
| 2025-02-25 | 11.17 | 11.72 | 11.1 | 11.51 | +2.04% | 152,132 | 173,465,571 |
| 2025-02-24 | 11.34 | 11.54 | 11.24 | 11.28 | 0% | 85,356 | 97,160,579 |
| 2025-02-21 | 11.29 | 11.3 | 11.13 | 11.28 | 0% | 62,466 | 70,011,548 |
| 2025-02-20 | 11.23 | 11.37 | 11.14 | 11.28 | +0.18% | 42,218 | 47,377,052 |
| 2025-02-19 | 11.13 | 11.29 | 11.1 | 11.26 | +0.54% | 48,026 | 53,709,661 |
| 2025-02-18 | 11.3 | 11.5 | 11.11 | 11.2 | -0.8% | 71,880 | 81,298,815 |
| 2025-02-17 | 11.14 | 11.3 | 11.07 | 11.29 | +0.62% | 51,044 | 57,186,534 |
| 2025-02-14 | 11.35 | 11.43 | 11.22 | 11.22 | -1.23% | 49,069 | 55,393,598 |
| 2025-02-13 | 11.31 | 11.5 | 11.31 | 11.36 | +0.09% | 72,625 | 82,791,384 |
| 2025-02-12 | 11.15 | 11.39 | 11.07 | 11.35 | +1.79% | 59,516 | 66,673,909 |
| 2025-02-11 | 11.3 | 11.33 | 11.12 | 11.15 | -1.24% | 44,827 | 50,121,764 |
| 2025-02-10 | 11.29 | 11.44 | 11.15 | 11.29 | +0.27% | 50,654 | 57,069,327 |
| 2025-02-07 | 11.25 | 11.37 | 11.12 | 11.26 | -0.35% | 68,665 | 77,190,779 |
| 2025-02-06 | 11.19 | 11.36 | 11.14 | 11.3 | +0.53% | 44,154 | 49,732,778 |
| 2025-02-05 | 11.1 | 11.26 | 11 | 11.24 | +2.27% | 39,549 | 44,070,650 |
| 2025-01-27 | 11.46 | 11.69 | 10.96 | 10.99 | -4.68% | 70,030 | 78,779,277 |
| 2025-01-24 | 11.48 | 11.59 | 11.21 | 11.53 | +0.26% | 70,537 | 80,374,547 |
| 2025-01-23 | 11.34 | 11.65 | 11.23 | 11.5 | +2.22% | 88,988 | 102,068,797 |
| 2025-01-22 | 10.92 | 11.59 | 10.84 | 11.25 | +4.26% | 133,286 | 148,793,224 |
| 2025-01-21 | 10.8 | 10.85 | 10.57 | 10.79 | +0.28% | 52,731 | 56,433,180 |
| 2025-01-20 | 10.83 | 10.92 | 10.65 | 10.76 | -0.46% | 47,980 | 51,713,786 |
| 2025-01-17 | 10.77 | 10.88 | 10.75 | 10.81 | -0.28% | 50,847 | 55,008,879 |
| 2025-01-16 | 10.95 | 11.04 | 10.74 | 10.84 | -0.64% | 46,870 | 51,010,424 |
| 2025-01-15 | 11 | 11.03 | 10.74 | 10.91 | -1.27% | 90,745 | 98,543,921 |
| 2025-01-14 | 10.83 | 11.05 | 10.79 | 11.05 | +1.94% | 74,637 | 81,553,290 |
| 2025-01-13 | 10.75 | 11.04 | 10.67 | 10.84 | +0.84% | 41,291 | 44,797,914 |
| 2025-01-10 | 10.9 | 11.02 | 10.75 | 10.75 | -1.65% | 37,690 | 41,090,253 |
| 2025-01-09 | 11.01 | 11.08 | 10.87 | 10.93 | -1.44% | 37,454 | 41,084,206 |
| 2025-01-08 | 11.12 | 11.24 | 10.89 | 11.09 | -0.72% | 50,120 | 55,429,860 |
| 2025-01-07 | 11.12 | 11.17 | 10.86 | 11.17 | +1.27% | 45,935 | 50,767,666 |
| 2025-01-06 | 11.42 | 11.47 | 10.99 | 11.03 | -3.84% | 87,389 | 97,513,790 |
| 2025-01-03 | 12.41 | 12.55 | 11.4 | 11.47 | -7.8% | 112,954 | 134,496,575 |
| 2025-01-02 | 12.73 | 12.88 | 12.38 | 12.44 | -2.35% | 47,686 | 60,177,397 |
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：