股票概览
12.9
-0.23%
-0.03
12.94
开盘价
13.49
最高价
12.7
最低价
65,495
成交量
数据更新至: 2025-03-25
技术指标
13.43
MA5 (5日均线)
13.66
MA10 (10日均线)
13.25
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 | 12.94 | 13.49 | 12.7 | 12.9 | -0.23% | 65,495 | 86,045,319 |
| 2025-03-24 | 12.98 | 13.37 | 12.53 | 12.93 | -1.67% | 111,519 | 143,670,920 |
| 2025-03-21 | 14.2 | 14.2 | 13.07 | 13.15 | -7.78% | 183,756 | 246,163,974 |
| 2025-03-20 | 13.78 | 14.79 | 13.32 | 14.26 | +2.52% | 215,126 | 303,273,822 |
| 2025-03-19 | 14 | 14.28 | 13.68 | 13.91 | -1.63% | 121,430 | 169,295,522 |
| 2025-03-18 | 13.55 | 14.22 | 13.41 | 14.14 | +4.05% | 179,544 | 250,262,509 |
| 2025-03-17 | 13.6 | 13.89 | 13.19 | 13.59 | 0% | 133,574 | 181,686,766 |
| 2025-03-14 | 13.55 | 13.87 | 13.06 | 13.59 | +0.89% | 192,619 | 258,660,012 |
| 2025-03-13 | 14.48 | 15.03 | 13.21 | 13.47 | -7.87% | 251,342 | 353,792,922 |
| 2025-03-12 | 13.88 | 15.18 | 13.88 | 14.62 | +5.94% | 242,540 | 360,115,417 |
| 2025-03-11 | 13.76 | 14.15 | 13.61 | 13.8 | -1.43% | 79,397 | 109,511,367 |
| 2025-03-10 | 13.94 | 14.39 | 13.42 | 14 | +0.72% | 162,401 | 225,087,041 |
| 2025-03-07 | 13 | 14.15 | 12.88 | 13.9 | +6.43% | 152,874 | 209,391,476 |
| 2025-03-06 | 12.79 | 13.45 | 12.65 | 13.06 | +2.43% | 119,742 | 157,703,302 |
| 2025-03-05 | 11.88 | 12.81 | 11.76 | 12.75 | +6.78% | 122,822 | 153,165,484 |
| 2025-03-04 | 11.64 | 12.22 | 11.5 | 11.94 | +3.29% | 122,081 | 146,554,733 |
| 2025-03-03 | 11.52 | 11.76 | 11.16 | 11.56 | +0.35% | 123,999 | 142,551,321 |
| 2025-02-28 | 12.69 | 12.69 | 11.52 | 11.52 | -10% | 179,542 | 213,007,391 |
| 2025-02-27 | 12.96 | 13.13 | 12.36 | 12.8 | -1.69% | 140,599 | 179,465,434 |
| 2025-02-26 | 12.73 | 13.74 | 12.22 | 13.02 | +2.84% | 238,510 | 309,506,773 |
| 2025-02-25 | 11.99 | 13.19 | 11.82 | 12.66 | +3.77% | 201,418 | 249,597,192 |
| 2025-02-24 | 13.37 | 13.56 | 12.2 | 12.2 | -9.96% | 253,094 | 314,663,397 |
| 2025-02-21 | 12.49 | 13.55 | 12.22 | 13.55 | +9.72% | 208,937 | 273,320,560 |
| 2025-02-20 | 11.45 | 12.69 | 11.34 | 12.35 | +7.02% | 247,485 | 300,895,166 |
| 2025-02-19 | 10.68 | 11.6 | 10.64 | 11.54 | +8.05% | 192,375 | 216,574,662 |
| 2025-02-18 | 10.8 | 11.2 | 10.57 | 10.68 | -1.66% | 178,175 | 193,810,546 |
| 2025-02-17 | 10.17 | 10.98 | 9.94 | 10.86 | +6.78% | 179,573 | 190,289,603 |
| 2025-02-14 | 9.86 | 10.57 | 9.86 | 10.17 | +2.21% | 110,261 | 113,115,765 |
| 2025-02-13 | 10.29 | 10.35 | 9.92 | 9.95 | -3.86% | 97,699 | 99,014,759 |
| 2025-02-12 | 9.82 | 10.4 | 9.65 | 10.35 | +3.5% | 163,155 | 165,451,936 |
| 2025-02-11 | 9.91 | 10.06 | 9.77 | 10 | +0.1% | 98,672 | 98,156,198 |
| 2025-02-10 | 10.05 | 10.12 | 9.74 | 9.99 | -0.7% | 127,008 | 125,484,988 |
| 2025-02-07 | 10.5 | 10.51 | 9.95 | 10.06 | -3.92% | 210,023 | 214,337,190 |
| 2025-02-06 | 10.33 | 10.81 | 10.28 | 10.47 | +0.19% | 194,124 | 203,883,827 |
| 2025-02-05 | 9.7 | 10.69 | 9.63 | 10.45 | +7.51% | 240,330 | 246,923,181 |
| 2025-01-27 | 9.7 | 9.9 | 9.47 | 9.72 | -1.82% | 184,667 | 179,228,831 |
| 2025-01-24 | 9.05 | 9.9 | 9.05 | 9.9 | +10% | 228,904 | 220,256,395 |
| 2025-01-23 | 8.99 | 9.3 | 8.95 | 9 | +0.45% | 124,346 | 113,340,047 |
| 2025-01-22 | 9 | 9.29 | 8.77 | 8.96 | -6.67% | 121,116 | 109,339,241 |
| 2025-01-21 | 9.15 | 9.85 | 8.99 | 9.6 | +4.8% | 247,996 | 232,690,314 |
| 2025-01-20 | 9 | 9.19 | 8.82 | 9.16 | +1.22% | 132,924 | 119,215,950 |
| 2025-01-17 | 9.2 | 9.49 | 9.01 | 9.05 | -1.31% | 242,603 | 223,336,669 |
| 2025-01-16 | 8.33 | 9.17 | 8.32 | 9.17 | +9.95% | 55,697 | 50,644,885 |
| 2025-01-15 | 8.38 | 8.42 | 8.28 | 8.34 | +0.36% | 44,664 | 37,270,433 |
| 2025-01-14 | 7.95 | 8.32 | 7.93 | 8.31 | +5.19% | 44,965 | 36,948,983 |
| 2025-01-13 | 7.87 | 8.02 | 7.73 | 7.9 | 0% | 21,026 | 16,569,841 |
| 2025-01-10 | 8.08 | 8.24 | 7.9 | 7.9 | -2.47% | 30,107 | 24,230,923 |
| 2025-01-09 | 7.97 | 8.14 | 7.88 | 8.1 | +1.63% | 28,250 | 22,690,491 |
| 2025-01-08 | 8.05 | 8.09 | 7.72 | 7.97 | -0.87% | 34,711 | 27,407,217 |
| 2025-01-07 | 7.88 | 8.04 | 7.75 | 8.04 | +2.68% | 29,541 | 23,407,438 |
| 2025-01-06 | 7.84 | 7.98 | 7.6 | 7.83 | 0% | 34,262 | 26,703,768 |
| 2025-01-03 | 8.17 | 8.21 | 7.81 | 7.83 | -3.93% | 43,532 | 34,775,889 |
| 2025-01-02 | 8.27 | 8.42 | 8.07 | 8.15 | -1.33% | 40,799 | 33,666,952 |
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：