股票概览
12.97
+2.69%
+0.34
12.61
开盘价
13.13
最高价
12.54
最低价
104,572
成交量
数据更新至: 2025-03-25
技术指标
13.05
MA5 (5日均线)
13.43
MA10 (10日均线)
12.91
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 | 12.61 | 13.13 | 12.54 | 12.97 | +2.69% | 104,572 | 135,042,243 |
| 2025-03-24 | 12.94 | 13.03 | 12.34 | 12.63 | -2.09% | 104,285 | 131,795,639 |
| 2025-03-21 | 13.13 | 13.2 | 12.84 | 12.9 | -2.12% | 118,124 | 153,444,829 |
| 2025-03-20 | 13.54 | 13.8 | 13.13 | 13.18 | -2.95% | 178,771 | 239,150,874 |
| 2025-03-19 | 13.36 | 13.98 | 13.25 | 13.58 | +1.04% | 177,298 | 241,048,971 |
| 2025-03-18 | 13.77 | 13.8 | 13.3 | 13.44 | -2.4% | 157,446 | 213,635,635 |
| 2025-03-17 | 14 | 14.38 | 13.7 | 13.77 | -2.13% | 181,036 | 253,596,627 |
| 2025-03-14 | 13.89 | 14.75 | 13.53 | 14.07 | +1.37% | 291,368 | 412,221,597 |
| 2025-03-13 | 13.68 | 13.96 | 13.28 | 13.88 | -0.22% | 278,401 | 379,149,290 |
| 2025-03-12 | 13.6 | 14.14 | 13.38 | 13.91 | +5.62% | 470,378 | 647,462,557 |
| 2025-03-11 | 12.38 | 13.3 | 12.22 | 13.17 | +5.36% | 322,575 | 414,724,446 |
| 2025-03-10 | 12.65 | 12.7 | 12.36 | 12.5 | -1.11% | 120,167 | 149,949,214 |
| 2025-03-07 | 12.38 | 13.05 | 12.26 | 12.64 | +1.94% | 213,061 | 268,745,880 |
| 2025-03-06 | 12.57 | 12.68 | 12.33 | 12.4 | -1.12% | 182,480 | 226,927,525 |
| 2025-03-05 | 12.3 | 12.72 | 12.24 | 12.54 | +2.28% | 182,248 | 227,784,392 |
| 2025-03-04 | 12.21 | 12.58 | 12.06 | 12.26 | -1.21% | 170,628 | 209,501,031 |
| 2025-03-03 | 12.37 | 12.62 | 11.8 | 12.41 | +4.9% | 229,113 | 282,360,716 |
| 2025-02-28 | 12.18 | 12.18 | 11.8 | 11.83 | -1.91% | 114,193 | 136,454,611 |
| 2025-02-27 | 11.98 | 12.41 | 11.78 | 12.06 | +0.84% | 130,885 | 157,962,419 |
| 2025-02-26 | 11.35 | 12.33 | 11.35 | 11.96 | +5.56% | 205,920 | 246,024,663 |
| 2025-02-25 | 11.68 | 11.7 | 11.3 | 11.33 | -3.66% | 115,949 | 132,570,181 |
| 2025-02-24 | 11.75 | 11.91 | 11.6 | 11.76 | +0.09% | 123,249 | 144,656,730 |
| 2025-02-21 | 11.75 | 12.15 | 11.71 | 11.75 | -1.01% | 181,471 | 216,143,793 |
| 2025-02-20 | 11.23 | 12.33 | 11.1 | 11.87 | +5.7% | 316,823 | 374,291,042 |
| 2025-02-19 | 10.93 | 11.41 | 10.93 | 11.23 | +2.28% | 135,320 | 149,873,481 |
| 2025-02-18 | 11.24 | 11.3 | 10.87 | 10.98 | -2.49% | 86,698 | 96,190,916 |
| 2025-02-17 | 11.33 | 11.33 | 11 | 11.26 | -0.09% | 105,893 | 118,408,940 |
| 2025-02-14 | 11.48 | 11.63 | 11.27 | 11.27 | -2.42% | 87,214 | 99,817,591 |
| 2025-02-13 | 11.56 | 11.84 | 11.4 | 11.55 | -0.52% | 151,820 | 176,499,647 |
| 2025-02-12 | 11.36 | 11.68 | 11.31 | 11.61 | +1.84% | 120,193 | 138,689,714 |
| 2025-02-11 | 11.39 | 11.52 | 11.1 | 11.4 | +0.09% | 113,501 | 128,440,826 |
| 2025-02-10 | 11.05 | 11.43 | 10.89 | 11.39 | +3.26% | 118,563 | 132,518,043 |
| 2025-02-07 | 10.98 | 11.15 | 10.89 | 11.03 | +0.36% | 126,146 | 139,275,859 |
| 2025-02-06 | 10.86 | 11.05 | 10.71 | 10.99 | +1.57% | 89,785 | 97,921,823 |
| 2025-02-05 | 10.87 | 10.98 | 10.74 | 10.82 | -0.37% | 78,188 | 84,747,345 |
| 2025-01-27 | 10.85 | 11.08 | 10.77 | 10.86 | +0.65% | 105,249 | 114,909,392 |
| 2025-01-24 | 10.9 | 10.97 | 10.67 | 10.79 | -1.19% | 114,385 | 123,570,436 |
| 2025-01-23 | 11.11 | 11.16 | 10.85 | 10.92 | -0.73% | 148,351 | 163,100,144 |
| 2025-01-22 | 10.99 | 11.15 | 10.82 | 11 | -0.54% | 117,710 | 129,178,448 |
| 2025-01-21 | 11.51 | 11.56 | 10.93 | 11.06 | -3.24% | 156,660 | 174,709,207 |
| 2025-01-20 | 11.41 | 11.48 | 11.24 | 11.43 | +0.97% | 96,569 | 109,706,073 |
| 2025-01-17 | 11.34 | 11.5 | 11.21 | 11.32 | -0.44% | 85,972 | 97,533,249 |
| 2025-01-16 | 11.24 | 11.42 | 11.15 | 11.37 | +1.52% | 89,770 | 101,497,202 |
| 2025-01-15 | 11.62 | 11.66 | 11.11 | 11.2 | -4.44% | 123,067 | 138,667,460 |
| 2025-01-14 | 11.5 | 11.72 | 11.26 | 11.72 | +2% | 151,791 | 175,022,068 |
| 2025-01-13 | 11.43 | 11.58 | 11.08 | 11.49 | -0.52% | 73,956 | 84,168,846 |
| 2025-01-10 | 11.38 | 11.8 | 11.25 | 11.55 | +1.67% | 106,135 | 122,063,581 |
| 2025-01-09 | 11.39 | 11.55 | 11.26 | 11.36 | -0.44% | 55,058 | 62,810,192 |
| 2025-01-08 | 11.72 | 11.72 | 11.23 | 11.41 | -3.22% | 88,532 | 100,843,006 |
| 2025-01-07 | 11.75 | 11.87 | 11.55 | 11.79 | +0.34% | 75,230 | 87,818,324 |
| 2025-01-06 | 11.9 | 12.12 | 11.6 | 11.75 | -1.43% | 89,940 | 106,339,416 |
| 2025-01-03 | 12.5 | 12.64 | 11.85 | 11.92 | -5.32% | 79,303 | 96,446,408 |
| 2025-01-02 | 12.96 | 13.19 | 12.46 | 12.59 | -2.78% | 67,664 | 86,713,569 |
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：