股票概览
12.93
-9.96%
-1.43
14.17
开盘价
14.28
最高价
12.92
最低价
995,003
成交量
数据更新至: 2025-03-25
技术指标
14.31
MA5 (5日均线)
13.77
MA10 (10日均线)
13.50
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 | 14.17 | 14.28 | 12.92 | 12.93 | -9.96% | 995,003 | 1,322,836,358 |
| 2025-03-24 | 15.38 | 15.99 | 14.36 | 14.36 | -10.03% | 1,417,178 | 2,136,489,255 |
| 2025-03-21 | 15.96 | 15.96 | 15.18 | 15.96 | +9.99% | 1,360,664 | 2,161,120,713 |
| 2025-03-20 | 13.98 | 15.15 | 13.72 | 14.51 | +5.37% | 1,306,700 | 1,920,646,421 |
| 2025-03-19 | 14.09 | 14.2 | 13.67 | 13.77 | -4.31% | 790,452 | 1,096,982,537 |
| 2025-03-18 | 13.19 | 14.39 | 13.11 | 14.39 | +10.02% | 618,347 | 863,528,576 |
| 2025-03-17 | 13.15 | 13.72 | 13.04 | 13.08 | +1.4% | 484,009 | 645,541,513 |
| 2025-03-14 | 12.84 | 13.02 | 12.64 | 12.9 | +1.42% | 231,110 | 297,324,891 |
| 2025-03-13 | 13.13 | 13.15 | 12.59 | 12.72 | -2.6% | 265,871 | 339,069,980 |
| 2025-03-12 | 13.24 | 13.31 | 13.03 | 13.06 | +0.23% | 261,080 | 344,399,023 |
| 2025-03-11 | 12.8 | 13.15 | 12.76 | 13.03 | -0.46% | 227,789 | 295,536,278 |
| 2025-03-10 | 13.32 | 13.37 | 12.86 | 13.09 | -1.95% | 359,000 | 468,673,495 |
| 2025-03-07 | 13.52 | 13.69 | 13.26 | 13.35 | -3.68% | 563,438 | 760,425,382 |
| 2025-03-06 | 13.83 | 14.2 | 13.66 | 13.86 | +0.73% | 792,170 | 1,101,289,699 |
| 2025-03-05 | 13.47 | 13.95 | 13.23 | 13.76 | +2.76% | 757,428 | 1,030,699,565 |
| 2025-03-04 | 13.7 | 13.94 | 13.29 | 13.39 | -0.3% | 862,513 | 1,171,265,241 |
| 2025-03-03 | 12.35 | 13.43 | 12.12 | 13.43 | +9.99% | 431,073 | 558,618,859 |
| 2025-02-28 | 12.76 | 12.87 | 12.12 | 12.21 | -5.5% | 312,173 | 389,317,200 |
| 2025-02-27 | 13.32 | 13.45 | 12.67 | 12.92 | -2.64% | 403,689 | 524,348,296 |
| 2025-02-26 | 13.18 | 13.38 | 12.85 | 13.27 | +0.45% | 434,045 | 570,333,631 |
| 2025-02-25 | 13.16 | 13.46 | 13.01 | 13.21 | -2.37% | 473,758 | 625,900,612 |
| 2025-02-24 | 14 | 14.37 | 13.44 | 13.53 | -1.6% | 1,002,080 | 1,394,727,969 |
| 2025-02-21 | 12.47 | 13.75 | 12.24 | 13.75 | +10% | 727,254 | 948,336,200 |
| 2025-02-20 | 12.7 | 13.1 | 12.34 | 12.5 | +1.05% | 430,062 | 541,774,390 |
| 2025-02-19 | 11.94 | 12.53 | 11.83 | 12.37 | +3.26% | 337,975 | 411,774,986 |
| 2025-02-18 | 12.5 | 12.75 | 11.91 | 11.98 | -4.77% | 412,049 | 506,839,997 |
| 2025-02-17 | 13.29 | 13.38 | 12.5 | 12.58 | +1.29% | 687,514 | 882,613,964 |
| 2025-02-14 | 11.81 | 12.44 | 11.71 | 12.42 | +4.63% | 384,676 | 466,552,296 |
| 2025-02-13 | 11.92 | 12.18 | 11.62 | 11.87 | -0.25% | 259,967 | 308,379,924 |
| 2025-02-12 | 11.77 | 11.95 | 11.72 | 11.9 | +1.1% | 216,066 | 256,143,376 |
| 2025-02-11 | 11.98 | 11.98 | 11.6 | 11.77 | -1.75% | 239,344 | 281,030,480 |
| 2025-02-10 | 11.67 | 11.99 | 11.61 | 11.98 | +2.92% | 316,367 | 375,809,548 |
| 2025-02-07 | 11.49 | 11.77 | 11.35 | 11.64 | +1.57% | 245,881 | 284,841,552 |
| 2025-02-06 | 11.18 | 11.48 | 11.1 | 11.46 | +2.23% | 215,274 | 244,095,573 |
| 2025-02-05 | 11.13 | 11.32 | 11.1 | 11.21 | +2.75% | 214,704 | 240,571,228 |
| 2025-01-27 | 11.08 | 11.27 | 10.88 | 10.91 | -0.46% | 177,833 | 196,565,350 |
| 2025-01-24 | 10.64 | 10.99 | 10.63 | 10.96 | +3.1% | 180,416 | 195,779,917 |
| 2025-01-23 | 10.8 | 11.04 | 10.62 | 10.63 | -0.28% | 176,162 | 191,134,019 |
| 2025-01-22 | 10.57 | 10.76 | 10.46 | 10.66 | +0.66% | 183,014 | 194,868,019 |
| 2025-01-21 | 10.49 | 10.76 | 10.31 | 10.59 | +1.63% | 218,639 | 230,000,929 |
| 2025-01-20 | 10.59 | 10.68 | 10.26 | 10.42 | -3.52% | 270,103 | 281,837,997 |
| 2025-01-17 | 10.52 | 10.95 | 10.4 | 10.8 | +2.66% | 235,868 | 253,359,665 |
| 2025-01-16 | 10.64 | 10.99 | 10.46 | 10.52 | +1.84% | 262,412 | 280,809,664 |
| 2025-01-15 | 10.38 | 10.42 | 10.22 | 10.33 | -0.29% | 123,126 | 127,127,687 |
| 2025-01-14 | 9.9 | 10.37 | 9.88 | 10.36 | +5.18% | 184,312 | 187,554,026 |
| 2025-01-13 | 9.7 | 9.94 | 9.48 | 9.85 | +0.51% | 130,711 | 127,619,973 |
| 2025-01-10 | 10.14 | 10.28 | 9.8 | 9.8 | -3.54% | 137,256 | 137,492,623 |
| 2025-01-09 | 10.04 | 10.27 | 10.04 | 10.16 | +0.4% | 130,344 | 132,675,406 |
| 2025-01-08 | 10.21 | 10.28 | 9.82 | 10.12 | -1.36% | 169,166 | 170,308,926 |
| 2025-01-07 | 10.2 | 10.29 | 10.1 | 10.26 | +2.09% | 137,593 | 140,417,412 |
| 2025-01-06 | 10.1 | 10.23 | 9.97 | 10.05 | -1.28% | 165,928 | 167,300,519 |
| 2025-01-03 | 10.8 | 10.88 | 10.11 | 10.18 | -5.74% | 251,934 | 263,097,765 |
| 2025-01-02 | 11.2 | 11.3 | 10.68 | 10.8 | -3.57% | 215,528 | 236,617,131 |
| 2024-12-31 | 11.9 | 11.97 | 11.19 | 11.2 | -5.33% | 260,010 | 297,710,577 |
| 2024-12-30 | 11.86 | 11.99 | 11.58 | 11.83 | -1% | 184,847 | 218,769,051 |
| 2024-12-27 | 11.89 | 12.27 | 11.85 | 11.95 | +0.34% | 235,997 | 283,983,459 |
| 2024-12-26 | 11.89 | 12.05 | 11.88 | 11.91 | +0.85% | 207,088 | 247,385,065 |
| 2024-12-25 | 12.3 | 12.31 | 11.5 | 11.81 | -4.68% | 312,303 | 368,928,859 |
| 2024-12-24 | 12.28 | 12.5 | 12 | 12.39 | +1.06% | 362,561 | 443,793,481 |
| 2024-12-23 | 13.08 | 13.19 | 12.24 | 12.26 | -6.98% | 362,564 | 457,295,669 |
| 2024-12-20 | 13.27 | 13.44 | 13.07 | 13.18 | -2.15% | 482,783 | 637,888,877 |
| 2024-12-19 | 13.3 | 13.95 | 13.12 | 13.47 | +1.28% | 828,592 | 1,125,752,066 |
| 2024-12-18 | 12.42 | 13.3 | 12.42 | 13.3 | +10.01% | 503,374 | 648,134,957 |
| 2024-12-17 | 12.56 | 12.66 | 12.06 | 12.09 | -4.05% | 328,470 | 403,731,469 |
| 2024-12-16 | 13.19 | 13.3 | 12.5 | 12.6 | -4.55% | 534,776 | 681,687,589 |
| 2024-12-13 | 13.64 | 13.72 | 13.18 | 13.2 | -6.18% | 684,071 | 918,340,291 |
| 2024-12-12 | 13.88 | 14.44 | 13.68 | 14.07 | +3.15% | 1,373,357 | 1,936,448,493 |
| 2024-12-11 | 13.17 | 13.64 | 12.77 | 13.64 | +10% | 893,081 | 1,193,052,477 |
| 2024-12-10 | 12.46 | 12.75 | 12.22 | 12.4 | +2.73% | 381,980 | 475,877,525 |
| 2024-12-09 | 12.28 | 12.4 | 11.95 | 12.07 | -1.79% | 198,639 | 241,503,786 |
| 2024-12-06 | 11.99 | 12.5 | 11.85 | 12.29 | +3.02% | 359,938 | 439,581,596 |
| 2024-12-05 | 11.66 | 11.99 | 11.64 | 11.93 | +1.62% | 162,772 | 193,750,847 |
| 2024-12-04 | 12.1 | 12.13 | 11.65 | 11.74 | -3.37% | 221,893 | 263,429,641 |
| 2024-12-03 | 12.24 | 12.34 | 11.86 | 12.15 | -0.82% | 269,696 | 325,938,758 |
| 2024-12-02 | 12.03 | 12.26 | 11.94 | 12.25 | +0.82% | 311,507 | 378,518,277 |
| 2024-11-29 | 11.99 | 12.3 | 11.78 | 12.15 | +0.83% | 390,250 | 471,023,628 |
| 2024-11-28 | 12.3 | 12.56 | 12.02 | 12.05 | +1.6% | 540,431 | 663,633,941 |
| 2024-11-27 | 11.75 | 11.87 | 11.2 | 11.86 | +0.68% | 295,624 | 339,198,522 |
| 2024-11-26 | 12.25 | 12.38 | 11.78 | 11.78 | -0.84% | 303,172 | 364,661,828 |
| 2024-11-25 | 11.71 | 12.06 | 11.44 | 11.88 | +1.8% | 287,010 | 338,253,592 |
| 2024-11-22 | 12.1 | 12.49 | 11.65 | 11.67 | -3.71% | 250,041 | 302,710,016 |
| 2024-11-21 | 12.18 | 12.45 | 11.91 | 12.12 | -0.49% | 220,040 | 266,601,435 |
| 2024-11-20 | 11.81 | 12.5 | 11.64 | 12.18 | +4.28% | 324,543 | 395,476,331 |
| 2024-11-19 | 11.41 | 11.69 | 11.26 | 11.68 | +2.73% | 187,714 | 214,834,063 |
| 2024-11-18 | 12.11 | 12.22 | 11.28 | 11.37 | -5.56% | 251,352 | 289,858,501 |
| 2024-11-15 | 12.48 | 12.75 | 12 | 12.04 | -3.83% | 284,382 | 353,112,802 |
| 2024-11-14 | 12.74 | 13.29 | 12.46 | 12.52 | -1.49% | 314,663 | 404,160,092 |
| 2024-11-13 | 12.87 | 13.04 | 12.5 | 12.71 | -2% | 297,525 | 378,822,212 |
| 2024-11-12 | 13.27 | 13.85 | 12.83 | 12.97 | -1.29% | 513,160 | 683,690,547 |
| 2024-11-11 | 12.59 | 13.2 | 12.58 | 13.14 | +3.55% | 394,733 | 513,870,377 |
| 2024-11-08 | 12.89 | 13.2 | 12.65 | 12.69 | -0.47% | 417,781 | 539,633,732 |
| 2024-11-07 | 12.42 | 12.78 | 12.16 | 12.75 | +2% | 385,103 | 480,914,075 |
| 2024-11-06 | 12.4 | 12.99 | 12.3 | 12.5 | +0.24% | 446,126 | 564,216,415 |
| 2024-11-05 | 12.17 | 12.67 | 11.9 | 12.47 | +2.55% | 638,889 | 794,235,639 |
| 2024-11-04 | 10.83 | 12.16 | 10.83 | 12.16 | +10.05% | 466,745 | 539,775,755 |
| 2024-11-01 | 12.15 | 12.15 | 11.05 | 11.05 | -10.02% | 554,277 | 634,628,888 |
| 2024-10-31 | 12.2 | 12.43 | 11.9 | 12.28 | -1.6% | 586,993 | 714,542,830 |
| 2024-10-30 | 13.24 | 13.24 | 12.3 | 12.48 | -4% | 767,175 | 966,187,830 |
| 2024-10-29 | 11.77 | 13 | 11.76 | 13 | +9.98% | 465,909 | 579,317,176 |
| 2024-10-28 | 11.93 | 11.98 | 11.7 | 11.82 | -0.34% | 367,607 | 434,849,086 |
| 2024-10-25 | 11.45 | 12.48 | 11.42 | 11.86 | +4.04% | 599,616 | 722,798,733 |
| 2024-10-24 | 11.5 | 11.72 | 11.38 | 11.4 | -0.18% | 244,247 | 280,929,380 |
| 2024-10-23 | 11.3 | 11.85 | 11.18 | 11.42 | +1.06% | 366,419 | 424,061,168 |
| 2024-10-22 | 11.67 | 11.67 | 11.15 | 11.3 | -3.99% | 369,890 | 420,035,188 |
| 2024-10-21 | 11.41 | 11.79 | 11.41 | 11.77 | +3.7% | 435,247 | 504,638,315 |
| 2024-10-18 | 11.11 | 11.6 | 10.9 | 11.35 | +1.07% | 463,776 | 522,268,382 |
| 2024-10-17 | 11.3 | 11.52 | 11.05 | 11.23 | +1.17% | 385,955 | 436,744,389 |
| 2024-10-16 | 10.61 | 11.52 | 10.59 | 11.1 | +2.68% | 379,053 | 422,272,410 |
| 2024-10-15 | 10.95 | 11.58 | 10.71 | 10.81 | -2.08% | 390,038 | 433,766,838 |
| 2024-10-14 | 10.71 | 11.15 | 10.26 | 11.04 | +4.35% | 297,375 | 317,310,973 |
| 2024-10-11 | 10.77 | 11.03 | 10.43 | 10.58 | -3.56% | 265,875 | 284,717,345 |
| 2024-10-10 | 11.31 | 11.68 | 10.91 | 10.97 | -3.01% | 330,615 | 370,585,383 |
| 2024-10-09 | 12.09 | 12.22 | 11.25 | 11.31 | -9.23% | 550,387 | 646,974,556 |
| 2024-10-08 | 12.46 | 12.46 | 11.5 | 12.46 | +9.97% | 785,503 | 955,335,603 |
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：