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 |
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：