股票概览
12.53
-1.03%
-0.13
12.55
开盘价
12.78
最高价
12.3
最低价
29,270
成交量
数据更新至: 2025-03-25
技术指标
13.13
MA5 (5日均线)
13.27
MA10 (10日均线)
13.15
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 | 12.55 | 12.78 | 12.3 | 12.53 | -1.03% | 29,270 | 36,780,704 |
| 2025-03-24 | 12.9 | 13.08 | 12.3 | 12.66 | -2.47% | 86,373 | 109,089,217 |
| 2025-03-21 | 13.67 | 13.78 | 12.9 | 12.98 | -7.09% | 134,628 | 178,591,056 |
| 2025-03-20 | 13.45 | 14.27 | 13.15 | 13.97 | +3.48% | 182,863 | 251,432,328 |
| 2025-03-19 | 13.25 | 13.77 | 13.08 | 13.5 | +1.73% | 126,253 | 168,976,676 |
| 2025-03-18 | 13.36 | 13.59 | 13.15 | 13.27 | +0.3% | 80,833 | 107,681,068 |
| 2025-03-17 | 13.32 | 13.35 | 12.92 | 13.23 | -1.34% | 105,038 | 137,971,136 |
| 2025-03-14 | 13.04 | 13.56 | 12.74 | 13.41 | +2.29% | 114,509 | 150,433,377 |
| 2025-03-13 | 13.96 | 14.1 | 12.98 | 13.11 | -6.76% | 161,388 | 217,239,600 |
| 2025-03-12 | 13.99 | 14.43 | 13.7 | 14.06 | +1.22% | 219,314 | 306,944,609 |
| 2025-03-11 | 14.64 | 14.97 | 13.5 | 13.89 | -4.21% | 328,636 | 461,730,204 |
| 2025-03-10 | 13.29 | 14.5 | 13.21 | 14.5 | +10.02% | 149,314 | 210,330,637 |
| 2025-03-07 | 12.81 | 13.46 | 12.75 | 13.18 | +2.17% | 108,269 | 142,599,065 |
| 2025-03-06 | 12.69 | 13.2 | 12.6 | 12.9 | +1.49% | 102,746 | 133,218,681 |
| 2025-03-05 | 12.04 | 12.86 | 12.04 | 12.71 | +4.78% | 102,769 | 128,500,565 |
| 2025-03-04 | 11.97 | 12.37 | 11.92 | 12.13 | -0.16% | 75,128 | 91,504,626 |
| 2025-03-03 | 12.14 | 12.44 | 11.89 | 12.15 | -1.22% | 104,367 | 126,627,962 |
| 2025-02-28 | 13.13 | 13.34 | 12.08 | 12.3 | -4.43% | 145,766 | 181,780,396 |
| 2025-02-27 | 13.7 | 13.75 | 12.6 | 12.87 | -5.16% | 199,893 | 261,084,891 |
| 2025-02-26 | 13.21 | 14.31 | 13.15 | 13.57 | +1.95% | 245,223 | 338,777,724 |
| 2025-02-25 | 12.45 | 13.67 | 12.42 | 13.31 | +6.31% | 189,919 | 249,930,677 |
| 2025-02-24 | 12.31 | 12.99 | 12.1 | 12.52 | +2.79% | 148,829 | 187,252,598 |
| 2025-02-21 | 12.59 | 12.79 | 12.08 | 12.18 | -2.48% | 141,667 | 173,848,378 |
| 2025-02-20 | 12.48 | 13.2 | 12.23 | 12.49 | +0.24% | 145,924 | 185,195,482 |
| 2025-02-19 | 12.05 | 12.58 | 12.05 | 12.46 | +2.98% | 124,942 | 154,115,813 |
| 2025-02-18 | 12.33 | 12.47 | 12.08 | 12.1 | -1.39% | 91,622 | 112,153,802 |
| 2025-02-17 | 11.8 | 12.45 | 11.7 | 12.27 | +3.81% | 119,242 | 144,618,297 |
| 2025-02-14 | 11.85 | 12.28 | 11.66 | 11.82 | -1.66% | 96,436 | 115,129,050 |
| 2025-02-13 | 12.31 | 12.35 | 11.92 | 12.02 | -1.72% | 94,069 | 113,831,914 |
| 2025-02-12 | 12.08 | 12.38 | 11.8 | 12.23 | +0.08% | 115,842 | 139,931,155 |
| 2025-02-11 | 12.27 | 12.33 | 11.86 | 12.22 | -1.37% | 132,270 | 160,132,421 |
| 2025-02-10 | 12.8 | 12.96 | 12.02 | 12.39 | -2.59% | 185,877 | 229,692,437 |
| 2025-02-07 | 12.79 | 13.37 | 12.42 | 12.72 | -1.93% | 229,435 | 294,976,095 |
| 2025-02-06 | 12.67 | 13.85 | 12.38 | 12.97 | -1.22% | 355,788 | 465,965,430 |
| 2025-02-05 | 12.67 | 13.68 | 12.05 | 13.13 | +3.55% | 344,248 | 441,404,060 |
| 2025-01-27 | 11.48 | 13.31 | 11.45 | 12.68 | +4.79% | 392,112 | 494,467,814 |
| 2025-01-24 | 11 | 12.1 | 10.46 | 12.1 | +10% | 420,044 | 479,758,764 |
| 2025-01-23 | 11.9 | 13.08 | 10.94 | 11 | -7.49% | 493,912 | 598,538,377 |
| 2025-01-22 | 11.89 | 11.89 | 10.93 | 11.89 | +9.99% | 251,678 | 293,609,054 |
| 2025-01-21 | 10.02 | 10.81 | 10.02 | 10.81 | +9.97% | 91,332 | 97,392,389 |
| 2025-01-20 | 9.7 | 10.14 | 9.6 | 9.83 | +2.29% | 104,375 | 102,302,594 |
| 2025-01-17 | 9.26 | 9.89 | 9.2 | 9.61 | +3.89% | 117,656 | 112,831,410 |
| 2025-01-16 | 9.25 | 9.52 | 9.1 | 9.25 | 0% | 84,316 | 78,396,851 |
| 2025-01-15 | 9.63 | 9.72 | 9.16 | 9.25 | +0.87% | 153,290 | 143,052,978 |
| 2025-01-14 | 8.46 | 9.17 | 8.4 | 9.17 | +9.95% | 21,829 | 19,713,127 |
| 2025-01-13 | 8.17 | 8.48 | 8.11 | 8.34 | +0.97% | 30,435 | 25,302,858 |
| 2025-01-10 | 8.51 | 8.55 | 8.26 | 8.26 | -1.9% | 30,745 | 25,846,782 |
| 2025-01-09 | 8.27 | 8.47 | 8.25 | 8.42 | +0.72% | 22,253 | 18,717,065 |
| 2025-01-08 | 8.4 | 8.42 | 8.11 | 8.36 | -0.24% | 31,929 | 26,465,690 |
| 2025-01-07 | 8.25 | 8.38 | 8.2 | 8.38 | +1.7% | 25,430 | 21,091,253 |
| 2025-01-06 | 8.24 | 8.39 | 8.01 | 8.24 | -0.48% | 28,874 | 23,725,133 |
| 2025-01-03 | 8.76 | 8.83 | 8.2 | 8.28 | -5.48% | 41,148 | 34,770,818 |
| 2025-01-02 | 8.78 | 8.91 | 8.62 | 8.76 | -0.23% | 49,897 | 43,899,540 |
| 2024-12-31 | 9.09 | 9.16 | 8.77 | 8.78 | -3.09% | 44,634 | 39,877,654 |
| 2024-12-30 | 9.24 | 9.26 | 8.91 | 9.06 | -1.84% | 33,434 | 30,446,883 |
| 2024-12-27 | 9.22 | 9.3 | 9.12 | 9.23 | +0.76% | 38,840 | 35,866,952 |
| 2024-12-26 | 8.88 | 9.21 | 8.88 | 9.16 | +2.12% | 39,478 | 36,099,181 |
| 2024-12-25 | 9.1 | 9.14 | 8.77 | 8.97 | -2.18% | 45,685 | 40,779,495 |
| 2024-12-24 | 9.2 | 9.3 | 8.88 | 9.17 | +0.66% | 56,257 | 51,314,737 |
| 2024-12-23 | 9.8 | 9.88 | 9 | 9.11 | -7.04% | 87,134 | 81,716,282 |
| 2024-12-20 | 9.71 | 9.93 | 9.69 | 9.8 | +0.72% | 58,124 | 57,185,656 |
| 2024-12-19 | 9.79 | 9.85 | 9.46 | 9.73 | -0.71% | 71,727 | 69,145,673 |
| 2024-12-18 | 9.86 | 10.27 | 9.55 | 9.8 | -1.71% | 104,453 | 103,178,406 |
| 2024-12-17 | 10.49 | 10.65 | 9.72 | 9.97 | -5.85% | 136,810 | 137,381,041 |
| 2024-12-16 | 10.9 | 10.91 | 10.23 | 10.59 | -0.38% | 172,258 | 182,151,998 |
| 2024-12-13 | 10.3 | 10.84 | 10.2 | 10.63 | +1.63% | 194,473 | 206,067,906 |
| 2024-12-12 | 10.39 | 10.81 | 10.04 | 10.46 | -0.76% | 200,403 | 207,469,199 |
| 2024-12-11 | 10.15 | 10.97 | 10.02 | 10.54 | +2.93% | 270,659 | 284,526,455 |
| 2024-12-10 | 9.98 | 10.47 | 9.68 | 10.24 | +3.75% | 261,411 | 260,652,657 |
| 2024-12-09 | 9.7 | 10.61 | 9.66 | 9.87 | +0.3% | 232,273 | 234,302,314 |
| 2024-12-06 | 10.3 | 10.48 | 9.7 | 9.84 | -6.11% | 276,318 | 274,578,290 |
| 2024-12-05 | 9.8 | 10.48 | 9.53 | 10.48 | +9.97% | 369,720 | 370,116,983 |
| 2024-12-04 | 8.66 | 9.53 | 8.56 | 9.53 | +10.05% | 132,595 | 122,903,095 |
| 2024-12-03 | 8.79 | 8.8 | 8.62 | 8.66 | +0.12% | 33,384 | 28,951,312 |
| 2024-12-02 | 8.55 | 8.66 | 8.5 | 8.65 | +2% | 46,629 | 40,184,857 |
| 2024-11-29 | 8.38 | 8.51 | 8.34 | 8.48 | +1.8% | 41,703 | 35,219,412 |
| 2024-11-28 | 8.38 | 8.41 | 8.28 | 8.33 | -0.72% | 29,849 | 24,927,079 |
| 2024-11-27 | 8.19 | 8.45 | 8.03 | 8.39 | +1.94% | 37,180 | 30,451,879 |
| 2024-11-26 | 8.37 | 8.42 | 8.22 | 8.23 | -2.14% | 25,068 | 20,842,299 |
| 2024-11-25 | 8.25 | 8.44 | 8.16 | 8.41 | +3.83% | 44,215 | 36,753,113 |
| 2024-11-22 | 8.46 | 8.49 | 8.1 | 8.1 | -4.26% | 36,112 | 29,997,059 |
| 2024-11-21 | 8.45 | 8.49 | 8.36 | 8.46 | +0.12% | 27,386 | 23,058,002 |
| 2024-11-20 | 8.37 | 8.46 | 8.29 | 8.45 | +1.2% | 27,355 | 22,943,849 |
| 2024-11-19 | 8.1 | 8.35 | 8.09 | 8.35 | +3.21% | 37,391 | 30,752,028 |
| 2024-11-18 | 8.21 | 8.3 | 8.02 | 8.09 | -1.46% | 42,715 | 34,809,065 |
| 2024-11-15 | 8.34 | 8.42 | 8.21 | 8.21 | -0.85% | 40,280 | 33,550,283 |
| 2024-11-14 | 8.57 | 8.64 | 8.25 | 8.28 | -3.5% | 43,635 | 36,698,605 |
| 2024-11-13 | 8.54 | 8.59 | 8.34 | 8.58 | +0.35% | 33,457 | 28,364,042 |
| 2024-11-12 | 8.62 | 8.72 | 8.46 | 8.55 | -0.93% | 47,772 | 41,214,179 |
| 2024-11-11 | 8.51 | 8.64 | 8.41 | 8.63 | +1.41% | 45,010 | 38,399,923 |
| 2024-11-08 | 8.95 | 9.08 | 8.5 | 8.51 | -0.35% | 65,694 | 56,945,400 |
| 2024-11-07 | 8.41 | 8.54 | 8.41 | 8.54 | +1.91% | 46,414 | 39,367,525 |
| 2024-11-06 | 8.34 | 8.43 | 8.21 | 8.38 | +0.12% | 39,599 | 33,110,597 |
| 2024-11-05 | 8.22 | 8.37 | 8.15 | 8.37 | +1.82% | 41,806 | 34,650,806 |
| 2024-11-04 | 7.93 | 8.23 | 7.93 | 8.22 | +3.79% | 38,520 | 31,390,861 |
| 2024-11-01 | 8.12 | 8.18 | 7.9 | 7.92 | -2.94% | 45,658 | 36,683,573 |
| 2024-10-31 | 8.15 | 8.26 | 8.11 | 8.16 | -0.61% | 36,382 | 29,740,441 |
| 2024-10-30 | 8.05 | 8.3 | 8.05 | 8.21 | +0.12% | 35,781 | 29,236,569 |
| 2024-10-29 | 8.57 | 8.57 | 8.19 | 8.2 | -3.53% | 55,600 | 46,158,796 |
| 2024-10-28 | 8.24 | 8.51 | 8.17 | 8.5 | +3.53% | 53,831 | 44,913,009 |
| 2024-10-25 | 8.1 | 8.22 | 8.08 | 8.21 | +1.99% | 35,425 | 28,936,847 |
| 2024-10-24 | 8.03 | 8.13 | 8.01 | 8.05 | -0.12% | 26,326 | 21,239,977 |
| 2024-10-23 | 8.05 | 8.09 | 7.95 | 8.06 | +0.12% | 43,422 | 34,936,520 |
| 2024-10-22 | 7.8 | 8.28 | 7.73 | 8.05 | +3.21% | 58,490 | 46,854,218 |
| 2024-10-21 | 7.82 | 7.89 | 7.7 | 7.8 | +0.26% | 40,567 | 31,588,767 |
| 2024-10-18 | 7.61 | 7.88 | 7.57 | 7.78 | +1.83% | 45,592 | 35,364,758 |
| 2024-10-17 | 7.6 | 7.87 | 7.6 | 7.64 | 0% | 46,823 | 36,249,097 |
| 2024-10-16 | 7.55 | 7.69 | 7.51 | 7.64 | -0.13% | 30,752 | 23,405,021 |
| 2024-10-15 | 7.82 | 7.83 | 7.62 | 7.65 | -2.05% | 35,606 | 27,446,814 |
| 2024-10-14 | 7.8 | 7.85 | 7.64 | 7.81 | +0.77% | 51,014 | 39,625,025 |
| 2024-10-11 | 8.06 | 8.06 | 7.66 | 7.75 | -3.37% | 36,657 | 28,589,055 |
| 2024-10-10 | 7.95 | 8.3 | 7.83 | 8.02 | +0.88% | 43,667 | 35,133,218 |
| 2024-10-09 | 8.7 | 8.7 | 7.94 | 7.95 | -9.76% | 63,939 | 52,670,981 |
| 2024-10-08 | 9.31 | 9.36 | 8.42 | 8.81 | +3.28% | 94,925 | 84,423,387 |
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：