股票概览
12.68
+1.6%
+0.2
12.48
开盘价
12.77
最高价
12.35
最低价
50,715
成交量
数据更新至: 2025-03-25
技术指标
12.65
MA5 (5日均线)
12.36
MA10 (10日均线)
12.22
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 | 12.48 | 12.77 | 12.35 | 12.68 | +1.6% | 50,715 | 63,689,478 |
| 2025-03-24 | 12.53 | 13.11 | 12.23 | 12.48 | -0.32% | 113,574 | 143,966,355 |
| 2025-03-21 | 12.79 | 13 | 12.44 | 12.52 | -3.47% | 106,918 | 134,992,672 |
| 2025-03-20 | 12.6 | 13.08 | 12.45 | 12.97 | +2.77% | 115,956 | 147,782,907 |
| 2025-03-19 | 12.89 | 12.99 | 12.55 | 12.62 | -3.3% | 123,078 | 156,952,605 |
| 2025-03-18 | 12.08 | 13.28 | 12.06 | 13.05 | +8.66% | 231,756 | 296,454,097 |
| 2025-03-17 | 11.89 | 12.01 | 11.75 | 12.01 | +1.44% | 66,292 | 78,837,280 |
| 2025-03-14 | 11.68 | 11.88 | 11.48 | 11.84 | +1.63% | 56,454 | 66,126,971 |
| 2025-03-13 | 11.81 | 12 | 11.49 | 11.65 | -1.44% | 60,987 | 71,271,666 |
| 2025-03-12 | 11.95 | 12.15 | 11.81 | 11.82 | -0.25% | 62,678 | 74,799,619 |
| 2025-03-11 | 11.76 | 11.89 | 11.63 | 11.85 | +0.08% | 48,756 | 57,498,871 |
| 2025-03-10 | 11.72 | 11.93 | 11.66 | 11.84 | +1.54% | 53,255 | 62,816,260 |
| 2025-03-07 | 12.09 | 12.1 | 11.59 | 11.66 | -3.56% | 101,898 | 120,045,376 |
| 2025-03-06 | 12.08 | 12.25 | 11.96 | 12.09 | +0.42% | 83,181 | 100,920,745 |
| 2025-03-05 | 12.15 | 12.21 | 11.87 | 12.04 | -1.23% | 72,233 | 86,404,857 |
| 2025-03-04 | 12.24 | 12.44 | 11.98 | 12.19 | -2.4% | 101,627 | 123,228,469 |
| 2025-03-03 | 12.55 | 12.99 | 12.36 | 12.49 | +1.63% | 145,251 | 184,930,013 |
| 2025-02-28 | 12.55 | 12.78 | 12.2 | 12.29 | -1.52% | 137,280 | 170,793,077 |
| 2025-02-27 | 11.81 | 12.65 | 11.8 | 12.48 | +5.76% | 184,114 | 227,238,143 |
| 2025-02-26 | 11.39 | 11.92 | 11.39 | 11.8 | +3.6% | 88,660 | 104,039,257 |
| 2025-02-25 | 11.24 | 11.59 | 11.23 | 11.39 | -0.18% | 57,422 | 65,674,215 |
| 2025-02-24 | 11.5 | 11.52 | 11.18 | 11.41 | -0.52% | 73,631 | 83,358,094 |
| 2025-02-21 | 10.96 | 11.68 | 10.96 | 11.47 | +4.46% | 102,850 | 116,695,173 |
| 2025-02-20 | 10.94 | 11.05 | 10.82 | 10.98 | -0.27% | 50,494 | 55,137,968 |
| 2025-02-19 | 10.83 | 11.09 | 10.81 | 11.01 | +1.1% | 48,097 | 52,805,069 |
| 2025-02-18 | 11.15 | 11.32 | 10.83 | 10.89 | -1.18% | 76,346 | 84,816,477 |
| 2025-02-17 | 11.16 | 11.4 | 10.92 | 11.02 | -1.78% | 69,256 | 76,782,291 |
| 2025-02-14 | 11.01 | 11.42 | 11.01 | 11.22 | +1.17% | 68,555 | 77,108,824 |
| 2025-02-13 | 10.93 | 11.35 | 10.84 | 11.09 | +1.46% | 87,084 | 97,059,966 |
| 2025-02-12 | 10.6 | 10.94 | 10.53 | 10.93 | +2.92% | 55,965 | 60,221,174 |
| 2025-02-11 | 10.88 | 10.89 | 10.5 | 10.62 | -1.94% | 65,536 | 69,599,659 |
| 2025-02-10 | 10.86 | 10.91 | 10.7 | 10.83 | +0.28% | 57,379 | 61,996,708 |
| 2025-02-07 | 10.59 | 11.02 | 10.57 | 10.8 | +2.08% | 58,109 | 62,754,546 |
| 2025-02-06 | 10.21 | 10.65 | 10.12 | 10.58 | +3.42% | 46,729 | 48,956,048 |
| 2025-02-05 | 10.06 | 10.34 | 10.01 | 10.23 | +2.51% | 42,807 | 43,730,388 |
| 2025-01-27 | 10.18 | 10.36 | 9.98 | 9.98 | -1.67% | 35,824 | 36,349,643 |
| 2025-01-24 | 9.9 | 10.19 | 9.9 | 10.15 | +2.11% | 38,028 | 38,348,520 |
| 2025-01-23 | 10.12 | 10.38 | 9.94 | 9.94 | -0.7% | 48,279 | 49,165,982 |
| 2025-01-22 | 10.14 | 10.15 | 9.91 | 10.01 | -1.57% | 35,271 | 35,313,721 |
| 2025-01-21 | 10.37 | 10.42 | 10.12 | 10.17 | -1.26% | 28,051 | 28,650,436 |
| 2025-01-20 | 10.3 | 10.47 | 10.19 | 10.3 | 0% | 34,861 | 36,032,816 |
| 2025-01-17 | 10.15 | 10.42 | 10.09 | 10.3 | +0.39% | 33,226 | 34,056,791 |
| 2025-01-16 | 10.29 | 10.66 | 10.22 | 10.26 | 0% | 43,279 | 45,106,850 |
| 2025-01-15 | 10.33 | 10.36 | 10.13 | 10.26 | -0.58% | 38,101 | 38,971,587 |
| 2025-01-14 | 9.97 | 10.37 | 9.85 | 10.32 | +4.14% | 54,622 | 55,500,039 |
| 2025-01-13 | 9.67 | 10.05 | 9.59 | 9.91 | +1.85% | 36,761 | 36,190,430 |
| 2025-01-10 | 10.03 | 10.22 | 9.73 | 9.73 | -2.99% | 38,326 | 38,173,885 |
| 2025-01-09 | 9.98 | 10.15 | 9.94 | 10.03 | +0.3% | 35,444 | 35,616,754 |
| 2025-01-08 | 10.22 | 10.24 | 9.72 | 10 | -2.34% | 58,911 | 58,724,067 |
| 2025-01-07 | 10.1 | 10.29 | 9.99 | 10.24 | +1.99% | 38,614 | 39,186,765 |
| 2025-01-06 | 10.25 | 10.26 | 9.9 | 10.04 | -0.89% | 45,647 | 45,984,312 |
| 2025-01-03 | 10.65 | 10.73 | 10.1 | 10.13 | -4.7% | 63,873 | 66,291,008 |
| 2025-01-02 | 11.03 | 11.17 | 10.5 | 10.63 | -2.92% | 57,004 | 61,742,270 |
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：