股票概览
12.87
-0.39%
-0.05
12.92
开盘价
13.1
最高价
12.61
最低价
27,316
成交量
数据更新至: 2025-03-25
技术指标
13.31
MA5 (5日均线)
13.50
MA10 (10日均线)
13.85
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 | 12.92 | 13.1 | 12.61 | 12.87 | -0.39% | 27,316 | 35,002,515 |
| 2025-03-24 | 13.01 | 13.09 | 12.64 | 12.92 | -0.69% | 73,671 | 94,498,211 |
| 2025-03-21 | 13.8 | 13.87 | 12.99 | 13.01 | -6.54% | 95,757 | 126,870,653 |
| 2025-03-20 | 13.86 | 14.34 | 13.65 | 13.92 | +0.58% | 79,290 | 110,885,945 |
| 2025-03-19 | 14.07 | 14.25 | 13.74 | 13.84 | -1.77% | 69,137 | 96,635,809 |
| 2025-03-18 | 13.66 | 14.78 | 13.61 | 14.09 | +3.99% | 129,490 | 184,970,210 |
| 2025-03-17 | 13.51 | 13.73 | 13.31 | 13.55 | +0.37% | 55,126 | 74,682,027 |
| 2025-03-14 | 13.12 | 13.61 | 13.04 | 13.5 | +2.43% | 74,543 | 99,244,315 |
| 2025-03-13 | 14 | 14.11 | 13.08 | 13.18 | -6.33% | 123,593 | 165,952,806 |
| 2025-03-12 | 14.18 | 14.34 | 13.98 | 14.07 | -0.35% | 81,224 | 114,849,948 |
| 2025-03-11 | 13.9 | 14.2 | 13.72 | 14.12 | -0.35% | 106,422 | 148,541,400 |
| 2025-03-10 | 14.79 | 14.8 | 13.96 | 14.17 | -0.77% | 102,666 | 146,319,757 |
| 2025-03-07 | 14.42 | 14.85 | 14.16 | 14.28 | -0.42% | 154,320 | 224,282,631 |
| 2025-03-06 | 14.33 | 14.67 | 14.16 | 14.34 | +1.34% | 99,509 | 143,620,346 |
| 2025-03-05 | 14.17 | 14.35 | 13.96 | 14.15 | -0.07% | 73,713 | 104,171,125 |
| 2025-03-04 | 13.69 | 14.28 | 13.58 | 14.16 | +3.06% | 90,348 | 127,092,011 |
| 2025-03-03 | 13.83 | 14.19 | 13.42 | 13.74 | +0.07% | 125,181 | 173,394,875 |
| 2025-02-28 | 14.77 | 14.99 | 13.71 | 13.73 | -7.23% | 158,724 | 224,056,573 |
| 2025-02-27 | 14.46 | 15.5 | 14.28 | 14.8 | +1.65% | 191,125 | 285,001,324 |
| 2025-02-26 | 14.69 | 14.85 | 14.24 | 14.56 | -0.07% | 147,915 | 215,001,067 |
| 2025-02-25 | 13.84 | 14.88 | 13.83 | 14.57 | +4.29% | 187,943 | 270,683,156 |
| 2025-02-24 | 14.42 | 14.52 | 13.8 | 13.97 | -3.85% | 142,447 | 200,091,567 |
| 2025-02-21 | 14.35 | 14.7 | 14 | 14.53 | +1.4% | 156,657 | 224,056,966 |
| 2025-02-20 | 14.1 | 15 | 14.1 | 14.33 | +1.85% | 193,388 | 280,759,034 |
| 2025-02-19 | 13.88 | 14.55 | 13.54 | 14.07 | +0.93% | 251,173 | 352,954,495 |
| 2025-02-18 | 14.5 | 14.87 | 13.58 | 13.94 | -4.78% | 306,782 | 432,286,022 |
| 2025-02-17 | 12.99 | 15.06 | 12.88 | 14.64 | +16.65% | 405,128 | 584,603,357 |
| 2025-02-14 | 11.79 | 12.59 | 11.79 | 12.55 | +5.91% | 153,247 | 189,477,068 |
| 2025-02-13 | 11.87 | 12.2 | 11.72 | 11.85 | -0.08% | 87,101 | 103,897,373 |
| 2025-02-12 | 11.95 | 12.11 | 11.63 | 11.86 | -0.75% | 86,120 | 102,029,132 |
| 2025-02-11 | 12.06 | 12.2 | 11.75 | 11.95 | -1.89% | 118,199 | 141,207,503 |
| 2025-02-10 | 10.98 | 12.36 | 10.98 | 12.18 | +11.54% | 164,809 | 193,043,516 |
| 2025-02-07 | 10.96 | 11.32 | 10.8 | 10.92 | 0% | 91,356 | 101,242,397 |
| 2025-02-06 | 10.44 | 11 | 10.32 | 10.92 | +5.3% | 77,032 | 82,990,578 |
| 2025-02-05 | 10.11 | 10.58 | 10.07 | 10.37 | +5.07% | 65,186 | 67,613,430 |
| 2025-01-27 | 10.1 | 10.5 | 9.82 | 9.87 | -1.5% | 35,426 | 35,757,068 |
| 2025-01-24 | 9.64 | 10.06 | 9.61 | 10.02 | +2.98% | 41,249 | 40,906,403 |
| 2025-01-23 | 9.6 | 10.04 | 9.58 | 9.73 | +2.53% | 52,140 | 51,272,854 |
| 2025-01-22 | 9.61 | 9.62 | 9.42 | 9.49 | -1.25% | 18,437 | 17,511,808 |
| 2025-01-21 | 9.76 | 9.76 | 9.47 | 9.61 | +0.63% | 20,678 | 19,813,140 |
| 2025-01-20 | 9.67 | 9.81 | 9.5 | 9.55 | -0.93% | 30,763 | 29,565,614 |
| 2025-01-17 | 9.7 | 9.8 | 9.5 | 9.64 | +0.1% | 22,895 | 22,052,662 |
| 2025-01-16 | 9.75 | 9.94 | 9.55 | 9.63 | +0.1% | 29,266 | 28,483,920 |
| 2025-01-15 | 9.76 | 9.76 | 9.55 | 9.62 | -1.23% | 21,693 | 20,882,268 |
| 2025-01-14 | 9.25 | 9.74 | 9.14 | 9.74 | +6.45% | 38,694 | 36,876,499 |
| 2025-01-13 | 8.81 | 9.27 | 8.73 | 9.15 | +2.23% | 30,093 | 27,245,965 |
| 2025-01-10 | 9.26 | 9.43 | 8.95 | 8.95 | -3.76% | 25,804 | 23,670,403 |
| 2025-01-09 | 9.28 | 9.46 | 9.26 | 9.3 | -0.64% | 22,439 | 21,021,645 |
| 2025-01-08 | 9.45 | 9.53 | 9.1 | 9.36 | -0.11% | 31,011 | 29,006,959 |
| 2025-01-07 | 9.29 | 9.41 | 9.11 | 9.37 | +1.85% | 28,039 | 25,957,651 |
| 2025-01-06 | 9.11 | 9.42 | 8.88 | 9.2 | +1.43% | 33,288 | 30,695,936 |
| 2025-01-03 | 9.56 | 9.64 | 9.05 | 9.07 | -5.13% | 39,167 | 36,439,324 |
| 2025-01-02 | 10.03 | 10.04 | 9.42 | 9.56 | -4.3% | 47,999 | 46,843,381 |
| 2024-12-31 | 10.45 | 10.59 | 9.98 | 9.99 | -4.03% | 37,651 | 38,195,170 |
| 2024-12-30 | 10.53 | 10.66 | 10.35 | 10.41 | -2.35% | 31,854 | 33,318,389 |
| 2024-12-27 | 10.8 | 10.91 | 10.55 | 10.66 | -0.74% | 28,662 | 30,828,405 |
| 2024-12-26 | 10.58 | 10.92 | 10.55 | 10.74 | +0.94% | 30,024 | 32,241,888 |
| 2024-12-25 | 10.75 | 10.75 | 10.33 | 10.64 | +0.38% | 33,446 | 35,209,848 |
| 2024-12-24 | 10.65 | 10.68 | 10.33 | 10.6 | +0.66% | 31,715 | 33,272,660 |
| 2024-12-23 | 11.1 | 11.29 | 10.38 | 10.53 | -5.14% | 60,647 | 64,988,233 |
| 2024-12-20 | 10.82 | 11.28 | 10.75 | 11.1 | +2.59% | 51,061 | 56,774,927 |
| 2024-12-19 | 10.66 | 10.92 | 10.63 | 10.82 | -0.55% | 40,905 | 43,968,599 |
| 2024-12-18 | 10.85 | 11 | 10.55 | 10.88 | +0.83% | 46,336 | 50,166,051 |
| 2024-12-17 | 11.47 | 11.49 | 10.75 | 10.79 | -5.85% | 86,619 | 95,301,743 |
| 2024-12-16 | 11.58 | 11.78 | 11.36 | 11.46 | -0.78% | 66,806 | 77,142,348 |
| 2024-12-13 | 12.36 | 12.58 | 11.51 | 11.55 | -7% | 141,187 | 168,564,905 |
| 2024-12-12 | 12.85 | 12.88 | 12.21 | 12.42 | -3.04% | 102,157 | 127,318,921 |
| 2024-12-11 | 12.51 | 12.88 | 12.16 | 12.81 | +1.99% | 158,278 | 198,696,496 |
| 2024-12-10 | 11.87 | 13.19 | 11.81 | 12.56 | +8.28% | 252,036 | 313,540,410 |
| 2024-12-09 | 11.5 | 12.19 | 11.5 | 11.6 | +2.11% | 94,862 | 112,113,961 |
| 2024-12-06 | 11.82 | 11.89 | 11.2 | 11.36 | -3.65% | 109,394 | 125,102,124 |
| 2024-12-05 | 11.45 | 12.47 | 11.33 | 11.79 | +2.97% | 167,082 | 199,622,750 |
| 2024-12-04 | 11.01 | 11.76 | 10.91 | 11.45 | +3.43% | 104,228 | 118,875,931 |
| 2024-12-03 | 11.16 | 11.33 | 10.9 | 11.07 | -0.81% | 50,190 | 55,606,253 |
| 2024-12-02 | 10.79 | 11.38 | 10.71 | 11.16 | +4.3% | 73,977 | 82,381,108 |
| 2024-11-29 | 10.56 | 10.86 | 10.33 | 10.7 | +1.52% | 46,396 | 49,442,711 |
| 2024-11-28 | 10.64 | 10.66 | 10.45 | 10.54 | -0.94% | 34,137 | 36,027,928 |
| 2024-11-27 | 10.69 | 10.7 | 10.11 | 10.64 | -1.02% | 60,604 | 62,674,537 |
| 2024-11-26 | 10.59 | 11.15 | 10.55 | 10.75 | +1.22% | 67,201 | 72,871,397 |
| 2024-11-25 | 10.19 | 10.7 | 10.1 | 10.62 | +4.22% | 58,433 | 60,918,066 |
| 2024-11-22 | 10.55 | 10.8 | 10.11 | 10.19 | -3.41% | 57,065 | 59,807,735 |
| 2024-11-21 | 10.7 | 10.81 | 10.4 | 10.55 | -1.12% | 39,536 | 41,929,476 |
| 2024-11-20 | 10.3 | 10.78 | 10.2 | 10.67 | +2.89% | 57,401 | 60,833,588 |
| 2024-11-19 | 9.93 | 10.4 | 9.89 | 10.37 | +4.64% | 54,810 | 55,559,739 |
| 2024-11-18 | 10.31 | 10.47 | 9.87 | 9.91 | -3.13% | 61,443 | 61,681,725 |
| 2024-11-15 | 10.58 | 10.85 | 10.22 | 10.23 | -3.58% | 55,424 | 58,552,029 |
| 2024-11-14 | 11.16 | 11.16 | 10.59 | 10.61 | -4.41% | 66,400 | 71,655,746 |
| 2024-11-13 | 10.9 | 11.38 | 10.72 | 11.1 | +0.18% | 100,097 | 110,283,853 |
| 2024-11-12 | 11.6 | 11.88 | 10.88 | 11.08 | -6.58% | 168,228 | 190,780,654 |
| 2024-11-11 | 10.47 | 12.21 | 10.41 | 11.86 | +12.74% | 179,547 | 204,703,866 |
| 2024-11-08 | 10.5 | 11 | 10.48 | 10.52 | +0.77% | 94,375 | 100,690,651 |
| 2024-11-07 | 10.2 | 10.56 | 10.08 | 10.44 | +0.97% | 79,244 | 81,661,950 |
| 2024-11-06 | 9.79 | 10.75 | 9.79 | 10.34 | +5.83% | 158,955 | 164,944,596 |
| 2024-11-05 | 9.32 | 9.85 | 9.3 | 9.77 | +4.27% | 70,986 | 68,546,948 |
| 2024-11-04 | 9.04 | 9.54 | 8.94 | 9.37 | +3.65% | 50,270 | 46,950,537 |
| 2024-11-01 | 9.53 | 9.57 | 8.96 | 9.04 | -5.14% | 58,847 | 54,032,315 |
| 2024-10-31 | 9.24 | 9.65 | 9.23 | 9.53 | +2.25% | 52,183 | 49,535,379 |
| 2024-10-30 | 9.4 | 9.49 | 9.21 | 9.32 | -2.51% | 57,569 | 53,756,397 |
| 2024-10-29 | 9.93 | 10.11 | 9.48 | 9.56 | -3.43% | 67,753 | 65,911,479 |
| 2024-10-28 | 9.7 | 9.95 | 9.66 | 9.9 | +2.06% | 49,263 | 48,482,082 |
| 2024-10-25 | 9.35 | 9.84 | 9.29 | 9.7 | +3.41% | 67,809 | 65,379,422 |
| 2024-10-24 | 9.36 | 9.54 | 9.3 | 9.38 | -0.74% | 39,847 | 37,474,180 |
| 2024-10-23 | 9.52 | 9.62 | 9.37 | 9.45 | -0.63% | 60,725 | 57,691,527 |
| 2024-10-22 | 9.25 | 9.66 | 9.08 | 9.51 | +2.26% | 78,912 | 74,048,109 |
| 2024-10-21 | 9.1 | 9.48 | 8.94 | 9.3 | +3.22% | 103,542 | 95,557,114 |
| 2024-10-18 | 8.5 | 9.29 | 8.43 | 9.01 | +5.63% | 96,831 | 85,590,213 |
| 2024-10-17 | 8.68 | 8.8 | 8.48 | 8.53 | -1.73% | 40,427 | 35,006,078 |
| 2024-10-16 | 8.79 | 8.88 | 8.56 | 8.68 | -1.92% | 59,823 | 52,095,690 |
| 2024-10-15 | 9.2 | 9.25 | 8.83 | 8.85 | -3.17% | 52,213 | 47,267,361 |
| 2024-10-14 | 9 | 9.18 | 8.72 | 9.14 | +1.67% | 55,847 | 50,059,132 |
| 2024-10-11 | 9.48 | 9.65 | 8.87 | 8.99 | -6.84% | 103,066 | 94,649,900 |
| 2024-10-10 | 9.93 | 10.28 | 9.65 | 9.65 | -3.4% | 116,434 | 115,903,087 |
| 2024-10-09 | 10.57 | 11.25 | 9.93 | 9.99 | -5.49% | 227,569 | 239,818,057 |
| 2024-10-08 | 10.57 | 10.57 | 9.85 | 10.57 | +19.98% | 241,625 | 251,079,740 |
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：