股票概览
12.06
-3.05%
-0.38
12.64
开盘价
12.67
最高价
11.91
最低价
476,382
成交量
数据更新至: 2025-03-25
技术指标
13.77
MA5 (5日均线)
14.58
MA10 (10日均线)
13.54
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 | 12.64 | 12.67 | 11.91 | 12.06 | -3.05% | 476,382 | 579,385,758 |
| 2025-03-24 | 13.17 | 13.43 | 12.28 | 12.44 | -8.8% | 912,254 | 1,154,640,637 |
| 2025-03-21 | 15 | 15 | 13.64 | 13.64 | -9.97% | 1,172,811 | 1,639,586,263 |
| 2025-03-20 | 15.03 | 15.87 | 14.84 | 15.15 | -2.57% | 1,316,913 | 2,006,230,678 |
| 2025-03-19 | 16.48 | 16.8 | 15.5 | 15.55 | -2.93% | 1,858,497 | 2,991,398,037 |
| 2025-03-18 | 15.13 | 16.02 | 15.11 | 16.02 | +10.03% | 760,944 | 1,195,432,003 |
| 2025-03-17 | 14.81 | 15.52 | 14.55 | 14.56 | -6.06% | 1,384,533 | 2,059,482,403 |
| 2025-03-14 | 15.48 | 16.4 | 15.22 | 15.5 | 0% | 1,912,330 | 3,040,236,915 |
| 2025-03-13 | 15.41 | 15.72 | 14.3 | 15.5 | +0.58% | 1,682,636 | 2,520,512,855 |
| 2025-03-12 | 16.02 | 16.68 | 15.29 | 15.41 | +1.65% | 2,235,980 | 3,611,908,242 |
| 2025-03-11 | 13.71 | 15.4 | 13.31 | 15.16 | +7.44% | 2,076,501 | 3,014,191,114 |
| 2025-03-10 | 15.68 | 16 | 14.11 | 14.11 | -10.01% | 1,789,730 | 2,650,414,713 |
| 2025-03-07 | 15.68 | 15.68 | 14.78 | 15.68 | +10.04% | 1,417,305 | 2,212,392,446 |
| 2025-03-06 | 14.25 | 14.25 | 14.25 | 14.25 | +10.04% | 98,437 | 140,272,127 |
| 2025-03-05 | 12.95 | 12.95 | 12.09 | 12.95 | +10.03% | 1,619,918 | 2,073,896,660 |
| 2025-03-04 | 10.87 | 11.77 | 10.84 | 11.77 | +10% | 525,548 | 596,373,898 |
| 2025-03-03 | 9.79 | 10.7 | 9.75 | 10.7 | +9.97% | 376,482 | 401,287,414 |
| 2025-02-28 | 10.31 | 10.31 | 9.7 | 9.73 | -6.08% | 302,250 | 300,537,719 |
| 2025-02-27 | 10.24 | 10.56 | 10.17 | 10.36 | +1.57% | 404,376 | 419,439,398 |
| 2025-02-26 | 10.13 | 10.32 | 10.12 | 10.2 | +0.2% | 244,639 | 249,558,455 |
| 2025-02-25 | 10.04 | 10.42 | 9.87 | 10.18 | -0.39% | 316,575 | 324,355,108 |
| 2025-02-24 | 10.33 | 10.47 | 10.1 | 10.22 | -0.78% | 263,830 | 270,787,063 |
| 2025-02-21 | 10.27 | 10.42 | 10.09 | 10.3 | -1.06% | 406,510 | 416,350,055 |
| 2025-02-20 | 9.95 | 10.49 | 9.8 | 10.41 | +4.1% | 538,386 | 549,099,222 |
| 2025-02-19 | 9.8 | 10.03 | 9.73 | 10 | +2.88% | 241,135 | 239,627,693 |
| 2025-02-18 | 10.05 | 10.14 | 9.67 | 9.72 | -4.05% | 258,557 | 256,166,470 |
| 2025-02-17 | 10.01 | 10.26 | 9.95 | 10.13 | +1.3% | 326,427 | 329,830,040 |
| 2025-02-14 | 9.84 | 10.01 | 9.76 | 10 | +1.52% | 235,919 | 234,056,742 |
| 2025-02-13 | 10.02 | 10.15 | 9.85 | 9.85 | -1.7% | 222,437 | 221,784,778 |
| 2025-02-12 | 9.96 | 10.1 | 9.88 | 10.02 | +0.7% | 247,636 | 247,614,668 |
| 2025-02-11 | 10.01 | 10.14 | 9.85 | 9.95 | -1.58% | 271,396 | 271,357,345 |
| 2025-02-10 | 9.9 | 10.18 | 9.86 | 10.11 | +1.81% | 308,296 | 308,775,192 |
| 2025-02-07 | 9.84 | 10.29 | 9.73 | 9.93 | 0% | 448,960 | 449,476,171 |
| 2025-02-06 | 9.75 | 9.98 | 9.63 | 9.93 | +0.4% | 354,363 | 348,184,935 |
| 2025-02-05 | 9.67 | 9.89 | 9.42 | 9.89 | +5.21% | 356,500 | 346,320,902 |
| 2025-01-27 | 9.5 | 9.67 | 9.37 | 9.4 | -0.21% | 210,991 | 200,905,127 |
| 2025-01-24 | 9.38 | 9.47 | 9.18 | 9.42 | -0.84% | 298,944 | 279,336,021 |
| 2025-01-23 | 9.18 | 9.5 | 9.15 | 9.5 | +4.63% | 320,138 | 299,881,011 |
| 2025-01-22 | 9.15 | 9.24 | 9 | 9.08 | -0.77% | 116,943 | 106,257,672 |
| 2025-01-21 | 9.21 | 9.25 | 9.08 | 9.15 | -0.11% | 124,142 | 113,479,244 |
| 2025-01-20 | 9.11 | 9.27 | 9.02 | 9.16 | +1.55% | 164,057 | 149,768,076 |
| 2025-01-17 | 9.05 | 9.21 | 8.93 | 9.02 | -0.22% | 124,342 | 112,466,023 |
| 2025-01-16 | 9.13 | 9.19 | 8.98 | 9.04 | -0.99% | 179,499 | 162,959,762 |
| 2025-01-15 | 8.84 | 9.29 | 8.79 | 9.13 | +3.16% | 270,528 | 244,492,131 |
| 2025-01-14 | 8.46 | 8.85 | 8.43 | 8.85 | +5.23% | 146,715 | 127,720,563 |
| 2025-01-13 | 8.27 | 8.45 | 8.08 | 8.41 | +1.57% | 95,795 | 79,779,456 |
| 2025-01-10 | 8.56 | 8.63 | 8.28 | 8.28 | -3.16% | 96,830 | 82,337,870 |
| 2025-01-09 | 8.42 | 8.63 | 8.41 | 8.55 | +0.94% | 90,781 | 77,890,211 |
| 2025-01-08 | 8.56 | 8.62 | 8.24 | 8.47 | -1.05% | 108,156 | 91,302,385 |
| 2025-01-07 | 8.34 | 8.56 | 8.34 | 8.56 | +2.88% | 94,722 | 80,174,578 |
| 2025-01-06 | 8.28 | 8.4 | 8.11 | 8.32 | -0.36% | 102,243 | 84,856,887 |
| 2025-01-03 | 8.68 | 8.86 | 8.3 | 8.35 | -3.69% | 148,454 | 126,097,005 |
| 2025-01-02 | 8.91 | 9.03 | 8.59 | 8.67 | -2.69% | 141,934 | 125,056,314 |
| 2024-12-31 | 9.19 | 9.24 | 8.89 | 8.91 | -2.3% | 124,272 | 112,391,606 |
| 2024-12-30 | 9.09 | 9.18 | 8.92 | 9.12 | +0.33% | 108,922 | 99,039,158 |
| 2024-12-27 | 9.08 | 9.23 | 9.05 | 9.09 | -0.22% | 132,621 | 121,290,230 |
| 2024-12-26 | 8.94 | 9.15 | 8.9 | 9.11 | +2.94% | 127,188 | 115,276,271 |
| 2024-12-25 | 9.09 | 9.12 | 8.79 | 8.85 | -3.07% | 156,869 | 139,574,381 |
| 2024-12-24 | 9.24 | 9.41 | 8.94 | 9.13 | +0.44% | 212,466 | 193,681,970 |
| 2024-12-23 | 9.68 | 9.72 | 9.08 | 9.09 | -6.77% | 226,151 | 211,060,950 |
| 2024-12-20 | 9.66 | 9.85 | 9.55 | 9.75 | +1.04% | 177,703 | 173,295,079 |
| 2024-12-19 | 9.39 | 9.66 | 9.36 | 9.65 | +1.05% | 151,556 | 144,976,091 |
| 2024-12-18 | 9.47 | 9.62 | 9.32 | 9.55 | +0.84% | 157,199 | 149,537,856 |
| 2024-12-17 | 9.9 | 9.93 | 9.44 | 9.47 | -4.34% | 205,109 | 197,300,260 |
| 2024-12-16 | 10.25 | 10.29 | 9.82 | 9.9 | -2.27% | 223,694 | 222,480,523 |
| 2024-12-13 | 10.28 | 10.38 | 10.11 | 10.13 | -2.22% | 232,296 | 237,627,443 |
| 2024-12-12 | 10.4 | 10.48 | 10.17 | 10.36 | -0.48% | 265,320 | 273,369,934 |
| 2024-12-11 | 10.42 | 10.49 | 10.26 | 10.41 | -0.48% | 282,637 | 293,110,949 |
| 2024-12-10 | 10.78 | 10.83 | 10.45 | 10.46 | -0.48% | 443,427 | 470,616,600 |
| 2024-12-09 | 10.47 | 10.94 | 10.36 | 10.51 | +2.94% | 521,518 | 551,224,161 |
| 2024-12-06 | 10.41 | 10.42 | 10.15 | 10.21 | -1.83% | 336,958 | 345,232,055 |
| 2024-12-05 | 10.19 | 10.47 | 10.1 | 10.4 | +1.76% | 395,913 | 408,857,929 |
| 2024-12-04 | 10.17 | 10.59 | 10.08 | 10.22 | -1.06% | 615,756 | 633,771,151 |
| 2024-12-03 | 10.51 | 10.87 | 10.27 | 10.33 | -6.6% | 941,028 | 987,127,446 |
| 2024-12-02 | 11.27 | 12.1 | 11 | 11.06 | +0.55% | 1,415,744 | 1,638,010,008 |
| 2024-11-29 | 11 | 11 | 10.51 | 11 | +10% | 563,463 | 618,635,658 |
| 2024-11-28 | 10.5 | 10.62 | 9.97 | 10 | -5.12% | 597,919 | 611,387,912 |
| 2024-11-27 | 10.4 | 10.99 | 9.65 | 10.54 | +0.96% | 897,635 | 917,781,761 |
| 2024-11-26 | 9.5 | 10.44 | 9.43 | 10.44 | +10.01% | 349,690 | 358,346,466 |
| 2024-11-25 | 9.35 | 9.69 | 9.12 | 9.49 | +1.5% | 415,138 | 391,441,439 |
| 2024-11-22 | 9.69 | 9.98 | 9.3 | 9.35 | -1.89% | 693,844 | 672,604,215 |
| 2024-11-21 | 8.97 | 9.89 | 8.9 | 9.53 | +6.01% | 530,156 | 505,247,548 |
| 2024-11-20 | 8.82 | 9.06 | 8.72 | 8.99 | +1.93% | 127,050 | 113,455,846 |
| 2024-11-19 | 8.7 | 8.82 | 8.59 | 8.82 | +2.8% | 116,102 | 101,228,011 |
| 2024-11-18 | 8.95 | 9.04 | 8.5 | 8.58 | -4.35% | 189,643 | 164,327,747 |
| 2024-11-15 | 9.07 | 9.33 | 8.95 | 8.97 | -0.99% | 204,316 | 187,076,417 |
| 2024-11-14 | 9.38 | 9.41 | 9.05 | 9.06 | -3.72% | 174,566 | 160,393,033 |
| 2024-11-13 | 9.27 | 9.5 | 9.19 | 9.41 | +1.07% | 177,174 | 165,793,830 |
| 2024-11-12 | 9.62 | 9.65 | 9.21 | 9.31 | -2.72% | 249,725 | 234,708,305 |
| 2024-11-11 | 9.25 | 9.57 | 9.21 | 9.57 | +2.9% | 278,683 | 263,003,864 |
| 2024-11-08 | 9.35 | 9.5 | 9.21 | 9.3 | 0% | 235,369 | 220,174,980 |
| 2024-11-07 | 9.2 | 9.3 | 9.07 | 9.3 | +0.76% | 210,295 | 193,627,860 |
| 2024-11-06 | 9.38 | 9.45 | 9.16 | 9.23 | -1.39% | 255,210 | 237,306,520 |
| 2024-11-05 | 9 | 9.42 | 8.96 | 9.36 | +4% | 290,030 | 268,852,307 |
| 2024-11-04 | 8.9 | 9.09 | 8.86 | 9 | +0.56% | 161,598 | 145,117,904 |
| 2024-11-01 | 9.64 | 9.7 | 8.93 | 8.95 | -6.96% | 355,544 | 328,658,223 |
| 2024-10-31 | 9.4 | 9.69 | 9.24 | 9.62 | +1.8% | 432,385 | 408,638,568 |
| 2024-10-30 | 9.2 | 9.45 | 9.06 | 9.45 | +2.27% | 408,506 | 382,103,478 |
| 2024-10-29 | 9.12 | 9.45 | 9.07 | 9.24 | +1.2% | 383,462 | 355,901,763 |
| 2024-10-28 | 8.91 | 9.14 | 8.85 | 9.13 | +2.47% | 210,379 | 190,290,095 |
| 2024-10-25 | 8.94 | 9.03 | 8.87 | 8.91 | -0.22% | 159,282 | 142,349,626 |
| 2024-10-24 | 8.92 | 8.98 | 8.8 | 8.93 | -0.78% | 144,557 | 128,504,563 |
| 2024-10-23 | 9.17 | 9.18 | 8.97 | 9 | -0.66% | 219,697 | 199,855,896 |
| 2024-10-22 | 9.23 | 9.25 | 8.95 | 9.06 | -1.41% | 218,752 | 198,419,684 |
| 2024-10-21 | 9.07 | 9.29 | 8.95 | 9.19 | +2.11% | 328,140 | 299,470,265 |
| 2024-10-18 | 8.88 | 9.19 | 8.8 | 9 | +0.56% | 288,688 | 259,595,498 |
| 2024-10-17 | 8.92 | 9.08 | 8.9 | 8.95 | +0.56% | 221,088 | 199,077,275 |
| 2024-10-16 | 8.67 | 8.92 | 8.65 | 8.9 | +0.34% | 171,702 | 151,293,914 |
| 2024-10-15 | 8.77 | 9.19 | 8.62 | 8.87 | +1.37% | 347,416 | 312,815,665 |
| 2024-10-14 | 8.47 | 8.76 | 8.37 | 8.75 | +4.42% | 210,250 | 180,162,255 |
| 2024-10-11 | 8.7 | 8.84 | 8.3 | 8.38 | -4.45% | 218,632 | 186,250,234 |
| 2024-10-10 | 9.14 | 9.34 | 8.58 | 8.77 | -3.63% | 324,643 | 288,053,842 |
| 2024-10-09 | 9.73 | 9.99 | 9.09 | 9.1 | -6.38% | 520,355 | 497,530,970 |
| 2024-10-08 | 9.72 | 9.72 | 9.04 | 9.72 | +9.95% | 600,909 | 575,344,637 |
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：