股票概览
12.63
+0.8%
+0.1
12.49
开盘价
12.64
最高价
12.49
最低价
12,053
成交量
数据更新至: 2025-03-25
技术指标
12.64
MA5 (5日均线)
12.60
MA10 (10日均线)
12.42
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 | 12.49 | 12.64 | 12.49 | 12.63 | +0.8% | 12,053 | 15,155,474 |
| 2025-03-24 | 12.56 | 12.65 | 12.35 | 12.53 | -0.16% | 17,807 | 22,252,475 |
| 2025-03-21 | 12.8 | 12.88 | 12.52 | 12.55 | -1.95% | 25,777 | 32,703,933 |
| 2025-03-20 | 12.7 | 13.3 | 12.69 | 12.8 | +0.87% | 47,366 | 61,620,853 |
| 2025-03-19 | 12.84 | 12.87 | 12.62 | 12.69 | -0.78% | 17,246 | 21,951,255 |
| 2025-03-18 | 12.59 | 13 | 12.51 | 12.79 | +1.59% | 35,555 | 45,363,440 |
| 2025-03-17 | 12.6 | 12.66 | 12.53 | 12.59 | +0.48% | 20,803 | 26,179,106 |
| 2025-03-14 | 12.37 | 12.53 | 12.33 | 12.53 | +1.05% | 25,366 | 31,574,001 |
| 2025-03-13 | 12.43 | 12.54 | 12.3 | 12.4 | -0.56% | 16,774 | 20,795,627 |
| 2025-03-12 | 12.45 | 12.5 | 12.34 | 12.47 | +0.08% | 17,315 | 21,513,384 |
| 2025-03-11 | 12.48 | 12.48 | 12.27 | 12.46 | -0.4% | 18,011 | 22,302,982 |
| 2025-03-10 | 12.24 | 12.6 | 12.21 | 12.51 | +2.71% | 40,226 | 50,069,756 |
| 2025-03-07 | 12.15 | 12.21 | 12.05 | 12.18 | +0.41% | 14,123 | 17,168,336 |
| 2025-03-06 | 12.14 | 12.16 | 12 | 12.13 | +0.75% | 15,808 | 19,124,327 |
| 2025-03-05 | 12.16 | 12.19 | 11.97 | 12.04 | -0.91% | 19,811 | 23,854,982 |
| 2025-03-04 | 12.05 | 12.23 | 12.05 | 12.15 | -0.65% | 14,608 | 17,697,013 |
| 2025-03-03 | 12.22 | 12.42 | 12.18 | 12.23 | +0.16% | 22,996 | 28,274,735 |
| 2025-02-28 | 12.27 | 12.4 | 12.17 | 12.21 | -0.97% | 22,052 | 27,047,982 |
| 2025-02-27 | 12.21 | 12.33 | 12.11 | 12.33 | +0.65% | 18,908 | 23,121,656 |
| 2025-02-26 | 12.08 | 12.28 | 12.08 | 12.25 | +1.49% | 17,795 | 21,728,835 |
| 2025-02-25 | 12.11 | 12.17 | 12.03 | 12.07 | -0.66% | 10,403 | 12,598,553 |
| 2025-02-24 | 12.2 | 12.26 | 12.09 | 12.15 | -0.57% | 14,589 | 17,711,201 |
| 2025-02-21 | 12.17 | 12.22 | 12.07 | 12.22 | +0.08% | 17,645 | 21,459,206 |
| 2025-02-20 | 12.1 | 12.25 | 12.01 | 12.21 | +1.16% | 19,641 | 23,838,672 |
| 2025-02-19 | 12.04 | 12.12 | 11.96 | 12.07 | -0.33% | 21,561 | 25,928,774 |
| 2025-02-18 | 12.32 | 12.36 | 12.05 | 12.11 | -1.78% | 18,806 | 22,966,378 |
| 2025-02-17 | 12.47 | 12.55 | 12.29 | 12.33 | -1.12% | 20,581 | 25,463,551 |
| 2025-02-14 | 12.51 | 12.58 | 12.44 | 12.47 | -0.64% | 11,587 | 14,480,293 |
| 2025-02-13 | 12.61 | 12.67 | 12.54 | 12.55 | -0.79% | 10,720 | 13,501,970 |
| 2025-02-12 | 12.63 | 12.69 | 12.52 | 12.65 | -0.32% | 13,074 | 16,479,830 |
| 2025-02-11 | 12.68 | 12.7 | 12.53 | 12.69 | +0.08% | 11,876 | 15,004,471 |
| 2025-02-10 | 12.65 | 12.7 | 12.55 | 12.68 | +0.48% | 14,502 | 18,333,484 |
| 2025-02-07 | 12.57 | 12.7 | 12.48 | 12.62 | +0.4% | 20,704 | 26,075,259 |
| 2025-02-06 | 12.6 | 12.62 | 12.42 | 12.57 | +0.56% | 16,877 | 21,159,688 |
| 2025-02-05 | 12.86 | 12.89 | 12.46 | 12.5 | -2.87% | 20,805 | 26,250,461 |
| 2025-01-27 | 12.64 | 12.98 | 12.6 | 12.87 | +1.82% | 22,918 | 29,365,264 |
| 2025-01-24 | 12.44 | 12.66 | 12.4 | 12.64 | +1.12% | 21,288 | 26,712,499 |
| 2025-01-23 | 12.3 | 13.17 | 12.25 | 12.5 | +2.04% | 34,915 | 44,310,991 |
| 2025-01-22 | 12.26 | 12.3 | 12.09 | 12.25 | 0% | 11,712 | 14,310,173 |
| 2025-01-21 | 12.35 | 12.35 | 12.14 | 12.25 | -0.49% | 10,711 | 13,088,671 |
| 2025-01-20 | 12.29 | 12.43 | 12.24 | 12.31 | +0.24% | 10,858 | 13,373,443 |
| 2025-01-17 | 12.21 | 12.29 | 12.12 | 12.28 | +0.66% | 7,627 | 9,334,375 |
| 2025-01-16 | 12.22 | 12.33 | 12.11 | 12.2 | 0% | 10,876 | 13,311,013 |
| 2025-01-15 | 12.15 | 12.23 | 12.04 | 12.2 | +0.49% | 13,341 | 16,199,331 |
| 2025-01-14 | 11.85 | 12.15 | 11.85 | 12.14 | +2.36% | 17,126 | 20,650,042 |
| 2025-01-13 | 11.76 | 11.88 | 11.49 | 11.86 | +0.85% | 12,944 | 15,224,890 |
| 2025-01-10 | 11.84 | 11.96 | 11.74 | 11.76 | -0.68% | 12,590 | 14,912,355 |
| 2025-01-09 | 11.99 | 12.08 | 11.8 | 11.84 | -1.42% | 18,331 | 21,846,932 |
| 2025-01-08 | 12.2 | 12.25 | 11.8 | 12.01 | -1.88% | 16,037 | 19,257,120 |
| 2025-01-07 | 12.32 | 12.4 | 12.05 | 12.24 | -0.49% | 13,685 | 16,674,551 |
| 2025-01-06 | 12.25 | 12.5 | 11.92 | 12.3 | +0.74% | 13,635 | 16,688,551 |
| 2025-01-03 | 12.68 | 12.88 | 12.2 | 12.21 | -3.71% | 19,855 | 24,749,891 |
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：