股票概览
12.85
-4.1%
-0.55
13.1
开盘价
13.24
最高价
12.49
最低价
201,383
成交量
数据更新至: 2025-03-25
技术指标
12.75
MA5 (5日均线)
12.32
MA10 (10日均线)
11.76
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 | 13.1 | 13.24 | 12.49 | 12.85 | -4.1% | 201,383 | 257,900,910 |
| 2025-03-24 | 12.7 | 13.74 | 12.63 | 13.4 | +7.29% | 360,977 | 474,668,531 |
| 2025-03-21 | 12.29 | 12.87 | 12.28 | 12.49 | -0.4% | 147,860 | 184,174,867 |
| 2025-03-20 | 12.51 | 12.99 | 12.42 | 12.54 | +0.4% | 215,888 | 272,946,957 |
| 2025-03-19 | 12.3 | 12.77 | 12.16 | 12.49 | +1.3% | 208,810 | 260,357,671 |
| 2025-03-18 | 12.41 | 12.78 | 12.18 | 12.33 | -0.8% | 196,824 | 243,114,201 |
| 2025-03-17 | 12.4 | 12.92 | 12.4 | 12.43 | +0.89% | 410,034 | 516,818,486 |
| 2025-03-14 | 11.3 | 12.32 | 11.3 | 12.32 | +10% | 251,801 | 301,285,845 |
| 2025-03-13 | 11.15 | 11.25 | 11.05 | 11.2 | +0.36% | 69,548 | 77,585,293 |
| 2025-03-12 | 11.29 | 11.42 | 11.14 | 11.16 | -1.41% | 76,497 | 85,808,415 |
| 2025-03-11 | 10.95 | 11.32 | 10.86 | 11.32 | +2.54% | 85,529 | 95,202,803 |
| 2025-03-10 | 10.95 | 11.05 | 10.92 | 11.04 | +0.55% | 46,804 | 51,395,566 |
| 2025-03-07 | 11.04 | 11.14 | 10.9 | 10.98 | -0.54% | 62,953 | 69,091,542 |
| 2025-03-06 | 10.92 | 11.08 | 10.84 | 11.04 | +1.28% | 89,080 | 97,919,223 |
| 2025-03-05 | 11.29 | 11.36 | 10.78 | 10.9 | -3.28% | 117,681 | 128,464,833 |
| 2025-03-04 | 11.25 | 11.31 | 11.11 | 11.27 | -0.44% | 69,121 | 77,475,497 |
| 2025-03-03 | 11.41 | 11.56 | 11.23 | 11.32 | -1.14% | 124,313 | 141,247,211 |
| 2025-02-28 | 11.48 | 11.75 | 11.28 | 11.45 | -1.89% | 181,511 | 209,248,518 |
| 2025-02-27 | 10.88 | 11.79 | 10.85 | 11.67 | +6.87% | 264,577 | 303,341,349 |
| 2025-02-26 | 10.65 | 10.92 | 10.63 | 10.92 | +2.54% | 77,143 | 83,020,665 |
| 2025-02-25 | 10.69 | 10.87 | 10.63 | 10.65 | -0.93% | 55,626 | 59,661,942 |
| 2025-02-24 | 10.7 | 10.89 | 10.69 | 10.75 | +0.09% | 56,929 | 61,360,315 |
| 2025-02-21 | 10.88 | 10.95 | 10.62 | 10.74 | -1.29% | 64,572 | 69,354,306 |
| 2025-02-20 | 10.75 | 10.93 | 10.7 | 10.88 | +1.12% | 53,529 | 58,144,808 |
| 2025-02-19 | 10.65 | 10.78 | 10.55 | 10.76 | +1.03% | 50,425 | 53,887,382 |
| 2025-02-18 | 11.05 | 11.07 | 10.58 | 10.65 | -3.88% | 91,186 | 98,388,367 |
| 2025-02-17 | 10.89 | 11.1 | 10.84 | 11.08 | +1.09% | 80,367 | 88,266,919 |
| 2025-02-14 | 11.04 | 11.1 | 10.84 | 10.96 | -0.72% | 73,509 | 80,679,885 |
| 2025-02-13 | 11.06 | 11.24 | 10.99 | 11.04 | -0.72% | 92,605 | 102,923,332 |
| 2025-02-12 | 11.05 | 11.12 | 10.94 | 11.12 | +0.09% | 77,452 | 85,332,325 |
| 2025-02-11 | 11.28 | 11.36 | 11.03 | 11.11 | -1.16% | 70,641 | 78,557,134 |
| 2025-02-10 | 11 | 11.25 | 10.9 | 11.24 | +2.65% | 99,921 | 110,638,199 |
| 2025-02-07 | 10.77 | 11.09 | 10.75 | 10.95 | +1.3% | 97,689 | 107,014,032 |
| 2025-02-06 | 10.67 | 10.82 | 10.58 | 10.81 | +1.03% | 71,443 | 76,654,607 |
| 2025-02-05 | 10.92 | 10.96 | 10.61 | 10.7 | -1.92% | 74,863 | 80,138,342 |
| 2025-01-27 | 11.36 | 11.41 | 10.9 | 10.91 | -3.45% | 73,043 | 81,073,600 |
| 2025-01-24 | 11.18 | 11.3 | 11.03 | 11.3 | +0.44% | 94,876 | 106,027,376 |
| 2025-01-23 | 11.7 | 11.74 | 11.24 | 11.25 | -2.6% | 131,184 | 150,968,646 |
| 2025-01-22 | 11.95 | 11.97 | 11.51 | 11.55 | -5.33% | 151,964 | 177,744,205 |
| 2025-01-21 | 11.69 | 12.28 | 11.39 | 12.2 | +4.81% | 250,463 | 297,766,822 |
| 2025-01-20 | 11.69 | 11.78 | 11.45 | 11.64 | -0.43% | 131,685 | 153,107,074 |
| 2025-01-17 | 12 | 12 | 11.6 | 11.69 | -5.65% | 202,585 | 238,118,858 |
| 2025-01-16 | 12.23 | 12.5 | 11.75 | 12.39 | +4.03% | 390,761 | 476,021,548 |
| 2025-01-15 | 11.03 | 11.91 | 10.98 | 11.91 | +9.97% | 66,401 | 77,218,730 |
| 2025-01-14 | 10.5 | 10.84 | 10.47 | 10.83 | +3.74% | 77,072 | 82,564,509 |
| 2025-01-13 | 10.26 | 10.45 | 10.1 | 10.44 | 0% | 57,332 | 59,168,408 |
| 2025-01-10 | 10.84 | 10.96 | 10.42 | 10.44 | -4.4% | 90,781 | 96,848,047 |
| 2025-01-09 | 10.66 | 11.03 | 10.63 | 10.92 | +1.11% | 84,375 | 91,507,816 |
| 2025-01-08 | 10.6 | 10.89 | 10.45 | 10.8 | +1.41% | 81,582 | 87,159,252 |
| 2025-01-07 | 10.48 | 10.66 | 10.39 | 10.65 | +1.62% | 59,197 | 62,231,564 |
| 2025-01-06 | 10.83 | 10.9 | 10.32 | 10.48 | -3.14% | 79,585 | 84,097,530 |
| 2025-01-03 | 11.7 | 11.77 | 10.8 | 10.82 | -6.8% | 146,224 | 162,651,894 |
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：