股票概览
12.29
+1.24%
+0.15
12.13
开盘价
12.32
最高价
11.92
最低价
22,887
成交量
数据更新至: 2025-03-25
技术指标
12.42
MA5 (5日均线)
12.47
MA10 (10日均线)
12.54
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 | 12.32 | 11.92 | 12.29 | +1.24% | 22,887 | 27,704,253 |
| 2025-03-24 | 12.71 | 12.71 | 11.88 | 12.14 | -3.8% | 41,942 | 51,483,747 |
| 2025-03-21 | 12.45 | 13.1 | 12.42 | 12.62 | +0.96% | 65,713 | 84,057,330 |
| 2025-03-20 | 12.53 | 12.56 | 12.41 | 12.5 | -0.48% | 27,137 | 33,832,658 |
| 2025-03-19 | 12.7 | 12.7 | 12.5 | 12.56 | -0.79% | 25,948 | 32,602,932 |
| 2025-03-18 | 12.74 | 12.75 | 12.51 | 12.66 | +0.16% | 33,925 | 42,803,241 |
| 2025-03-17 | 12.39 | 12.9 | 12.27 | 12.64 | +2.27% | 69,650 | 88,150,042 |
| 2025-03-14 | 12.3 | 12.49 | 12.01 | 12.36 | +0.08% | 55,921 | 68,455,265 |
| 2025-03-13 | 12.54 | 12.56 | 12.2 | 12.35 | -2.14% | 75,693 | 93,369,654 |
| 2025-03-12 | 13.5 | 13.5 | 12.48 | 12.62 | -1.25% | 133,926 | 170,719,465 |
| 2025-03-11 | 13.85 | 13.85 | 12.22 | 12.78 | -5.89% | 147,327 | 188,175,659 |
| 2025-03-10 | 13.41 | 13.69 | 13.16 | 13.58 | +1.27% | 93,504 | 125,459,174 |
| 2025-03-07 | 13.37 | 13.87 | 13.25 | 13.41 | 0% | 122,125 | 165,190,084 |
| 2025-03-06 | 13.52 | 14.24 | 13.25 | 13.41 | -3.11% | 184,269 | 250,693,018 |
| 2025-03-05 | 13.03 | 14.25 | 13.03 | 13.84 | +6.63% | 231,821 | 318,062,164 |
| 2025-03-04 | 12.04 | 12.98 | 12.04 | 12.98 | +10% | 162,820 | 204,851,896 |
| 2025-03-03 | 11.53 | 12.11 | 11.41 | 11.8 | +2.7% | 118,808 | 140,399,913 |
| 2025-02-28 | 11.41 | 11.75 | 11.21 | 11.49 | +0.88% | 56,471 | 64,821,347 |
| 2025-02-27 | 11.3 | 11.49 | 11.14 | 11.39 | +0.53% | 38,794 | 43,903,947 |
| 2025-02-26 | 11.34 | 11.53 | 11.24 | 11.33 | -0.09% | 31,725 | 36,035,827 |
| 2025-02-25 | 11.08 | 11.6 | 11 | 11.34 | +1.16% | 49,155 | 55,892,599 |
| 2025-02-24 | 10.84 | 11.31 | 10.77 | 11.21 | +4.18% | 57,231 | 63,467,860 |
| 2025-02-21 | 10.88 | 10.98 | 10.68 | 10.76 | -1.47% | 24,828 | 26,687,276 |
| 2025-02-20 | 10.94 | 11.12 | 10.86 | 10.92 | +0.18% | 18,763 | 20,572,491 |
| 2025-02-19 | 10.68 | 10.9 | 10.55 | 10.9 | +2.06% | 30,212 | 32,654,956 |
| 2025-02-18 | 10.83 | 10.9 | 10.64 | 10.68 | -1.11% | 33,575 | 36,086,111 |
| 2025-02-17 | 10.65 | 10.8 | 10.5 | 10.8 | +1.41% | 28,390 | 30,273,968 |
| 2025-02-14 | 10.55 | 10.87 | 10.55 | 10.65 | +0.57% | 35,400 | 38,076,566 |
| 2025-02-13 | 10.86 | 10.89 | 10.59 | 10.59 | -1.85% | 34,507 | 37,160,382 |
| 2025-02-12 | 10.66 | 10.88 | 10.66 | 10.79 | +0.56% | 26,389 | 28,343,101 |
| 2025-02-11 | 10.75 | 10.8 | 10.63 | 10.73 | -0.09% | 25,557 | 27,376,582 |
| 2025-02-10 | 10.58 | 10.87 | 10.35 | 10.74 | +2.87% | 43,064 | 45,676,191 |
| 2025-02-07 | 10.6 | 10.6 | 10.36 | 10.44 | -0.85% | 48,235 | 50,557,583 |
| 2025-02-06 | 10.39 | 10.58 | 10.23 | 10.53 | +1.64% | 60,351 | 62,951,486 |
| 2025-02-05 | 10.16 | 10.5 | 10.03 | 10.36 | +2.98% | 63,332 | 65,095,673 |
| 2025-01-27 | 9.75 | 10.21 | 9.7 | 10.06 | +4.14% | 71,924 | 72,310,197 |
| 2025-01-24 | 9.42 | 9.68 | 9.42 | 9.66 | +1.9% | 39,728 | 37,964,303 |
| 2025-01-23 | 9.24 | 9.58 | 9.19 | 9.48 | +3.95% | 59,358 | 55,986,165 |
| 2025-01-22 | 9.15 | 9.23 | 8.98 | 9.12 | -0.22% | 21,793 | 19,858,832 |
| 2025-01-21 | 9.31 | 9.37 | 9.02 | 9.14 | -1.51% | 25,740 | 23,601,621 |
| 2025-01-20 | 9.2 | 9.38 | 8.98 | 9.28 | +1.53% | 32,612 | 30,142,379 |
| 2025-01-17 | 9.17 | 9.45 | 9.08 | 9.14 | -0.33% | 28,292 | 26,003,476 |
| 2025-01-16 | 9.25 | 9.39 | 9.02 | 9.17 | -0.86% | 26,902 | 24,784,566 |
| 2025-01-15 | 9.45 | 9.52 | 9.21 | 9.25 | -0.75% | 29,382 | 27,231,081 |
| 2025-01-14 | 8.82 | 9.32 | 8.8 | 9.32 | +5.55% | 44,384 | 40,580,959 |
| 2025-01-13 | 8.65 | 9 | 8.43 | 8.83 | +2.32% | 38,252 | 33,428,475 |
| 2025-01-10 | 8.96 | 9.26 | 8.63 | 8.63 | -3.25% | 48,547 | 43,448,639 |
| 2025-01-09 | 8.82 | 9.07 | 8.81 | 8.92 | +0.9% | 25,753 | 23,079,184 |
| 2025-01-08 | 8.85 | 8.95 | 8.56 | 8.84 | -0.79% | 29,014 | 25,510,232 |
| 2025-01-07 | 8.6 | 8.91 | 8.58 | 8.91 | +3.73% | 26,920 | 23,527,619 |
| 2025-01-06 | 8.58 | 8.75 | 8.16 | 8.59 | 0% | 32,795 | 27,852,275 |
| 2025-01-03 | 9.07 | 9.18 | 8.52 | 8.59 | -4.45% | 52,138 | 45,812,558 |
| 2025-01-02 | 9.02 | 9.32 | 8.89 | 8.99 | -0.55% | 31,014 | 28,220,755 |
| 2024-12-31 | 9.21 | 9.31 | 9.01 | 9.04 | -1.85% | 22,557 | 20,623,941 |
| 2024-12-30 | 9.34 | 9.41 | 9.05 | 9.21 | -2.33% | 25,732 | 23,602,788 |
| 2024-12-27 | 9.22 | 9.52 | 9.14 | 9.43 | +2.61% | 26,695 | 25,098,227 |
| 2024-12-26 | 9 | 9.39 | 9 | 9.19 | +1.21% | 29,584 | 27,362,470 |
| 2024-12-25 | 9.35 | 9.46 | 8.92 | 9.08 | -3.71% | 41,892 | 38,030,865 |
| 2024-12-24 | 9.48 | 9.52 | 9.22 | 9.43 | +0.75% | 35,670 | 33,387,697 |
| 2024-12-23 | 10.2 | 10.27 | 9.32 | 9.36 | -8.5% | 53,826 | 51,951,228 |
| 2024-12-20 | 10.01 | 10.27 | 10.01 | 10.23 | +1.39% | 26,562 | 27,083,755 |
| 2024-12-19 | 10.1 | 10.18 | 9.92 | 10.09 | -1.18% | 31,649 | 31,804,825 |
| 2024-12-18 | 10.56 | 10.66 | 10.16 | 10.21 | -1.54% | 44,367 | 45,775,205 |
| 2024-12-17 | 10.98 | 11.03 | 10.31 | 10.37 | -6.15% | 56,806 | 60,072,530 |
| 2024-12-16 | 11.04 | 11.32 | 10.94 | 11.05 | +0.09% | 36,791 | 40,703,682 |
| 2024-12-13 | 11.29 | 11.29 | 11.04 | 11.04 | -2.47% | 48,574 | 54,013,709 |
| 2024-12-12 | 11.25 | 11.36 | 11.11 | 11.32 | +1.07% | 61,640 | 69,426,952 |
| 2024-12-11 | 11.2 | 11.3 | 11.02 | 11.2 | +0.18% | 69,923 | 78,243,620 |
| 2024-12-10 | 11.45 | 11.85 | 10.99 | 11.18 | -0.8% | 121,954 | 137,877,886 |
| 2024-12-09 | 11.15 | 11.49 | 11.01 | 11.27 | +0.71% | 78,930 | 88,681,228 |
| 2024-12-06 | 10.77 | 11.8 | 10.71 | 11.19 | +3.9% | 137,280 | 153,628,790 |
| 2024-12-05 | 10.48 | 10.98 | 10.44 | 10.77 | +2.87% | 60,320 | 64,662,136 |
| 2024-12-04 | 10.65 | 10.68 | 10.36 | 10.47 | -1.69% | 38,413 | 40,408,882 |
| 2024-12-03 | 10.72 | 10.78 | 10.52 | 10.65 | -0.28% | 42,448 | 45,132,289 |
| 2024-12-02 | 10.66 | 10.72 | 10.55 | 10.68 | +0.47% | 54,285 | 57,669,368 |
| 2024-11-29 | 10.35 | 10.76 | 10.22 | 10.63 | +1.72% | 72,320 | 76,027,802 |
| 2024-11-28 | 10.38 | 10.75 | 10.28 | 10.45 | +0.67% | 69,663 | 73,228,633 |
| 2024-11-27 | 10.42 | 10.47 | 9.96 | 10.38 | -0.48% | 57,086 | 58,163,394 |
| 2024-11-26 | 10.64 | 10.73 | 10.39 | 10.43 | -3.87% | 81,091 | 85,468,351 |
| 2024-11-25 | 10.61 | 11.15 | 10.25 | 10.85 | +5.24% | 125,052 | 134,451,724 |
| 2024-11-22 | 10.57 | 10.83 | 10.25 | 10.31 | -2.46% | 75,770 | 80,272,600 |
| 2024-11-21 | 10.5 | 10.79 | 10.43 | 10.57 | -0.19% | 57,345 | 60,765,034 |
| 2024-11-20 | 10.36 | 10.64 | 10.25 | 10.59 | +2.32% | 80,903 | 85,152,446 |
| 2024-11-19 | 9.93 | 10.39 | 9.82 | 10.35 | +3.29% | 77,800 | 78,244,043 |
| 2024-11-18 | 10.38 | 11 | 9.95 | 10.02 | -3.19% | 96,410 | 99,634,192 |
| 2024-11-15 | 10.26 | 10.98 | 10.15 | 10.35 | +0.19% | 102,915 | 108,518,436 |
| 2024-11-14 | 11.07 | 11.33 | 10.33 | 10.33 | -5.83% | 111,118 | 119,019,865 |
| 2024-11-13 | 10.47 | 10.98 | 10.27 | 10.97 | +3.59% | 155,292 | 165,561,295 |
| 2024-11-12 | 10.32 | 11.36 | 10.31 | 10.59 | +2.52% | 157,988 | 169,664,637 |
| 2024-11-11 | 10.06 | 10.35 | 9.96 | 10.33 | +3.09% | 61,974 | 63,200,296 |
| 2024-11-08 | 10.55 | 10.55 | 9.92 | 10.02 | -0.2% | 64,383 | 65,047,803 |
| 2024-11-07 | 9.7 | 10.08 | 9.7 | 10.04 | +2.66% | 53,178 | 52,997,696 |
| 2024-11-06 | 9.74 | 9.9 | 9.63 | 9.78 | +1.56% | 46,057 | 45,051,728 |
| 2024-11-05 | 9.46 | 9.66 | 9.45 | 9.63 | +1.8% | 41,762 | 39,999,746 |
| 2024-11-04 | 9.31 | 9.47 | 9.18 | 9.46 | +1.83% | 31,523 | 29,534,661 |
| 2024-11-01 | 9.62 | 9.78 | 9.24 | 9.29 | -3.63% | 49,751 | 46,929,443 |
| 2024-10-31 | 9.5 | 9.68 | 9.5 | 9.64 | +1.15% | 39,557 | 38,044,637 |
| 2024-10-30 | 9.52 | 9.69 | 9.36 | 9.53 | +0.42% | 46,183 | 44,023,510 |
| 2024-10-29 | 9.85 | 9.95 | 9.42 | 9.49 | -3.36% | 50,238 | 48,276,142 |
| 2024-10-28 | 9.57 | 9.87 | 9.56 | 9.82 | +1.45% | 50,121 | 49,023,085 |
| 2024-10-25 | 9.41 | 9.69 | 9.41 | 9.68 | +4.31% | 66,709 | 63,945,004 |
| 2024-10-24 | 9.29 | 9.37 | 9.19 | 9.28 | 0% | 32,454 | 30,076,522 |
| 2024-10-23 | 9.2 | 9.32 | 9.16 | 9.28 | +0.22% | 40,640 | 37,571,491 |
| 2024-10-22 | 8.97 | 9.26 | 8.97 | 9.26 | +3.12% | 45,818 | 41,883,915 |
| 2024-10-21 | 8.89 | 9.05 | 8.89 | 8.98 | +1.01% | 41,703 | 37,430,058 |
| 2024-10-18 | 8.71 | 9.02 | 8.71 | 8.89 | +1.37% | 42,200 | 37,458,467 |
| 2024-10-17 | 9.03 | 9.09 | 8.75 | 8.77 | -2.12% | 35,920 | 31,965,723 |
| 2024-10-16 | 8.76 | 9 | 8.72 | 8.96 | +1.82% | 41,153 | 36,676,804 |
| 2024-10-15 | 9.05 | 9.07 | 8.8 | 8.8 | -2.33% | 39,149 | 34,996,007 |
| 2024-10-14 | 8.91 | 9.06 | 8.79 | 9.01 | +2.04% | 40,728 | 36,473,647 |
| 2024-10-11 | 9.16 | 9.2 | 8.77 | 8.83 | -3.71% | 45,650 | 40,811,885 |
| 2024-10-10 | 9.21 | 9.46 | 8.94 | 9.17 | +0.55% | 52,420 | 48,454,670 |
| 2024-10-09 | 9.84 | 9.9 | 9.09 | 9.12 | -9.7% | 90,051 | 85,631,221 |
| 2024-10-08 | 10.48 | 10.56 | 9.6 | 10.1 | +5.21% | 133,217 | 133,799,749 |
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：