股票概览
13.82
-9.73%
-1.49
13.78
开盘价
15.31
最高价
13.78
最低价
1,307,597
成交量
数据更新至: 2025-03-25
技术指标
16.44
MA5 (5日均线)
15.14
MA10 (10日均线)
12.07
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 | 13.78 | 15.31 | 13.78 | 13.82 | -9.73% | 1,307,597 | 1,851,378,193 |
| 2025-03-24 | 15.31 | 15.31 | 15.31 | 15.31 | -9.99% | 70,839 | 108,454,509 |
| 2025-03-21 | 18.87 | 18.9 | 17.01 | 17.01 | -10% | 1,009,595 | 1,771,710,431 |
| 2025-03-20 | 17.5 | 18.9 | 17.28 | 18.9 | +10.01% | 1,056,185 | 1,959,762,809 |
| 2025-03-19 | 15.55 | 17.18 | 15.5 | 17.18 | +9.99% | 1,001,043 | 1,654,530,080 |
| 2025-03-18 | 14.4 | 15.62 | 14.2 | 15.62 | +10% | 1,617,670 | 2,478,305,155 |
| 2025-03-17 | 13.08 | 14.2 | 12.27 | 14.2 | +9.99% | 1,031,439 | 1,409,127,713 |
| 2025-03-14 | 12.49 | 14.5 | 12.46 | 12.91 | -6.72% | 1,495,964 | 1,962,057,731 |
| 2025-03-13 | 12.93 | 13.84 | 12.85 | 13.84 | +10.02% | 1,634,934 | 2,219,708,657 |
| 2025-03-12 | 11.94 | 12.58 | 11.2 | 12.58 | +9.97% | 833,535 | 1,009,532,143 |
| 2025-03-11 | 10.52 | 11.44 | 10.52 | 11.44 | +10% | 1,147,059 | 1,268,261,766 |
| 2025-03-10 | 9.2 | 10.4 | 9.12 | 10.4 | +10.05% | 853,870 | 850,131,981 |
| 2025-03-07 | 8.95 | 10.11 | 8.65 | 9.45 | +2.83% | 1,035,795 | 968,425,156 |
| 2025-03-06 | 8.67 | 9.5 | 8.51 | 9.19 | +3.37% | 982,207 | 890,135,359 |
| 2025-03-05 | 8.7 | 9.54 | 8.57 | 8.89 | +2.54% | 1,264,993 | 1,145,514,986 |
| 2025-03-04 | 7.43 | 8.67 | 7.43 | 8.67 | +10.03% | 808,068 | 669,945,524 |
| 2025-03-03 | 8.6 | 8.77 | 7.82 | 7.88 | -9.32% | 935,454 | 762,258,812 |
| 2025-02-28 | 7.85 | 8.69 | 7.55 | 8.69 | +10% | 571,766 | 481,299,058 |
| 2025-02-27 | 7.45 | 8.1 | 7.45 | 7.9 | +3.95% | 566,700 | 445,537,714 |
| 2025-02-26 | 7.3 | 8.1 | 7.28 | 7.6 | +3.26% | 551,575 | 423,374,039 |
| 2025-02-25 | 7.01 | 7.43 | 6.95 | 7.36 | +2.36% | 370,186 | 267,601,382 |
| 2025-02-24 | 7.35 | 7.38 | 7.08 | 7.19 | -3.49% | 388,936 | 280,466,069 |
| 2025-02-21 | 7.5 | 7.61 | 7.33 | 7.45 | -2.36% | 503,735 | 373,596,745 |
| 2025-02-20 | 7.28 | 7.83 | 7.13 | 7.63 | +4.23% | 676,221 | 506,457,370 |
| 2025-02-19 | 7 | 7.76 | 6.91 | 7.32 | +3.83% | 725,687 | 533,335,751 |
| 2025-02-18 | 6.75 | 7.1 | 6.67 | 7.05 | +3.52% | 407,990 | 281,403,427 |
| 2025-02-17 | 6.57 | 6.81 | 6.57 | 6.81 | +3.5% | 176,506 | 118,551,192 |
| 2025-02-14 | 6.68 | 6.74 | 6.52 | 6.58 | -1.35% | 123,582 | 81,800,382 |
| 2025-02-13 | 6.85 | 6.88 | 6.66 | 6.67 | -2.49% | 148,375 | 99,992,805 |
| 2025-02-12 | 6.75 | 6.87 | 6.71 | 6.84 | +0.74% | 181,567 | 123,613,069 |
| 2025-02-11 | 6.92 | 6.94 | 6.74 | 6.79 | -1.88% | 182,949 | 124,694,374 |
| 2025-02-10 | 6.83 | 6.97 | 6.77 | 6.92 | +1.32% | 258,610 | 177,329,429 |
| 2025-02-07 | 6.79 | 6.93 | 6.7 | 6.83 | -0.15% | 387,765 | 263,897,228 |
| 2025-02-06 | 6.5 | 6.85 | 6.46 | 6.84 | +6.21% | 451,437 | 302,050,556 |
| 2025-02-05 | 6.2 | 6.73 | 6.19 | 6.44 | +5.23% | 383,955 | 251,363,289 |
| 2025-01-27 | 6.47 | 6.49 | 6.11 | 6.12 | -5.7% | 207,621 | 129,330,248 |
| 2025-01-24 | 6.24 | 6.55 | 6.18 | 6.49 | +1.25% | 375,027 | 238,707,152 |
| 2025-01-23 | 6.27 | 6.79 | 6.21 | 6.41 | +3.89% | 472,933 | 311,520,043 |
| 2025-01-22 | 6.28 | 6.42 | 6.17 | 6.17 | -3.59% | 145,616 | 91,170,960 |
| 2025-01-21 | 6.37 | 6.45 | 6.2 | 6.4 | +1.91% | 193,000 | 122,734,405 |
| 2025-01-20 | 6.26 | 6.4 | 6.11 | 6.28 | +1.29% | 152,134 | 95,038,477 |
| 2025-01-17 | 6.28 | 6.44 | 6.15 | 6.2 | -1.9% | 142,577 | 89,612,333 |
| 2025-01-16 | 6.3 | 6.46 | 6.25 | 6.32 | +0.48% | 156,010 | 99,078,454 |
| 2025-01-15 | 6.27 | 6.37 | 6.21 | 6.29 | +0.64% | 205,349 | 129,212,177 |
| 2025-01-14 | 5.85 | 6.26 | 5.82 | 6.25 | +6.84% | 289,521 | 176,735,672 |
| 2025-01-13 | 5.66 | 6.1 | 5.51 | 5.85 | +1.21% | 195,752 | 113,903,647 |
| 2025-01-10 | 5.97 | 6.42 | 5.74 | 5.78 | -1.7% | 256,911 | 154,627,008 |
| 2025-01-09 | 5.86 | 5.98 | 5.82 | 5.88 | -0.51% | 161,236 | 95,216,399 |
| 2025-01-08 | 5.82 | 5.99 | 5.63 | 5.91 | +1.37% | 220,347 | 128,430,446 |
| 2025-01-07 | 5.65 | 5.88 | 5.55 | 5.83 | -0.68% | 255,106 | 145,747,892 |
| 2025-01-06 | 6.3 | 6.31 | 5.87 | 5.87 | -9.97% | 275,882 | 163,340,807 |
| 2025-01-03 | 6.89 | 6.93 | 6.42 | 6.52 | -5.92% | 470,172 | 313,451,251 |
| 2025-01-02 | 6.5 | 7.16 | 6.37 | 6.93 | +6.45% | 617,437 | 433,279,060 |
| 2024-12-31 | 6.89 | 6.99 | 6.45 | 6.51 | -6.47% | 244,075 | 162,811,078 |
| 2024-12-30 | 6.98 | 7.29 | 6.8 | 6.96 | -1.69% | 284,073 | 198,344,624 |
| 2024-12-27 | 6.65 | 7.1 | 6.65 | 7.08 | +4.89% | 445,365 | 309,690,900 |
| 2024-12-26 | 6.33 | 6.96 | 6.28 | 6.75 | +6.13% | 420,475 | 281,188,283 |
| 2024-12-25 | 6.62 | 6.65 | 6.25 | 6.36 | -5.36% | 343,869 | 220,642,592 |
| 2024-12-24 | 6.42 | 6.72 | 6.31 | 6.72 | +9.98% | 222,204 | 146,695,097 |
| 2024-12-23 | 6.6 | 6.63 | 6.08 | 6.11 | -8.12% | 205,492 | 128,918,360 |
| 2024-12-20 | 6.55 | 6.71 | 6.52 | 6.65 | +1.84% | 134,706 | 89,277,696 |
| 2024-12-19 | 6.58 | 6.7 | 6.45 | 6.53 | -3.26% | 156,105 | 102,178,057 |
| 2024-12-18 | 6.72 | 6.84 | 6.58 | 6.75 | +1.05% | 151,575 | 102,052,102 |
| 2024-12-17 | 7.09 | 7.09 | 6.64 | 6.68 | -5.78% | 245,870 | 167,644,267 |
| 2024-12-16 | 7.11 | 7.23 | 7.03 | 7.09 | -1.66% | 246,018 | 174,642,172 |
| 2024-12-13 | 7.29 | 7.4 | 7.18 | 7.21 | -1.64% | 340,867 | 247,253,969 |
| 2024-12-12 | 7.48 | 7.6 | 7.15 | 7.33 | -4.43% | 550,546 | 403,749,005 |
| 2024-12-11 | 7.45 | 8.17 | 7.4 | 7.67 | -1.54% | 858,772 | 661,310,445 |
| 2024-12-10 | 7.08 | 7.79 | 6.91 | 7.79 | +10.03% | 438,275 | 327,969,500 |
| 2024-12-09 | 6.6 | 7.45 | 6.59 | 7.08 | +4.58% | 602,797 | 421,374,069 |
| 2024-12-06 | 6.55 | 7.26 | 6.41 | 6.77 | +2.58% | 660,413 | 459,664,470 |
| 2024-12-05 | 6.5 | 6.65 | 6.39 | 6.6 | +3.13% | 271,223 | 177,251,333 |
| 2024-12-04 | 6.33 | 6.61 | 6.27 | 6.4 | +0.63% | 229,322 | 148,165,877 |
| 2024-12-03 | 6.24 | 6.55 | 6.19 | 6.36 | +1.44% | 213,391 | 135,732,825 |
| 2024-12-02 | 6 | 6.27 | 5.95 | 6.27 | +4.67% | 209,285 | 129,444,234 |
| 2024-11-29 | 5.75 | 6.09 | 5.74 | 5.99 | +3.81% | 170,398 | 101,141,467 |
| 2024-11-28 | 5.74 | 5.84 | 5.73 | 5.77 | 0% | 69,885 | 40,467,541 |
| 2024-11-27 | 5.77 | 5.78 | 5.52 | 5.77 | -0.52% | 104,660 | 59,092,557 |
| 2024-11-26 | 5.88 | 5.93 | 5.78 | 5.8 | -1.69% | 70,756 | 41,310,128 |
| 2024-11-25 | 5.81 | 5.92 | 5.75 | 5.9 | +1.37% | 94,317 | 55,040,876 |
| 2024-11-22 | 6.11 | 6.14 | 5.79 | 5.82 | -5.06% | 123,163 | 73,580,735 |
| 2024-11-21 | 6.1 | 6.2 | 6.06 | 6.13 | -0.33% | 107,488 | 65,825,344 |
| 2024-11-20 | 5.92 | 6.19 | 5.9 | 6.15 | +3.36% | 142,340 | 86,589,277 |
| 2024-11-19 | 5.79 | 5.95 | 5.71 | 5.95 | +3.3% | 127,105 | 74,333,701 |
| 2024-11-18 | 6.1 | 6.14 | 5.69 | 5.76 | -4.48% | 171,109 | 100,207,723 |
| 2024-11-15 | 6.13 | 6.2 | 6.02 | 6.03 | -1.79% | 128,012 | 78,168,505 |
| 2024-11-14 | 6.31 | 6.36 | 6.1 | 6.14 | -3.46% | 135,873 | 84,564,237 |
| 2024-11-13 | 6.38 | 6.45 | 6.16 | 6.36 | -0.31% | 166,826 | 105,327,958 |
| 2024-11-12 | 6.79 | 6.79 | 6.32 | 6.38 | -5.48% | 288,912 | 188,721,211 |
| 2024-11-11 | 6.67 | 6.92 | 6.47 | 6.75 | +1.2% | 346,161 | 232,657,868 |
| 2024-11-08 | 6.56 | 6.74 | 6.47 | 6.67 | +1.06% | 310,863 | 204,848,128 |
| 2024-11-07 | 6.44 | 6.79 | 6.3 | 6.6 | +1.85% | 411,636 | 271,608,996 |
| 2024-11-06 | 6.61 | 6.95 | 6.44 | 6.48 | -3.71% | 649,332 | 431,451,034 |
| 2024-11-05 | 6.1 | 6.73 | 5.98 | 6.73 | +9.97% | 655,882 | 420,430,379 |
| 2024-11-04 | 5.85 | 6.19 | 5.66 | 6.12 | +5.52% | 479,754 | 289,576,117 |
| 2024-11-01 | 5.61 | 5.98 | 5.49 | 5.8 | +2.84% | 378,533 | 217,302,343 |
| 2024-10-31 | 5.72 | 5.72 | 5.6 | 5.64 | +0.18% | 202,491 | 114,548,947 |
| 2024-10-30 | 5.6 | 5.72 | 5.55 | 5.63 | -0.88% | 184,968 | 104,041,926 |
| 2024-10-29 | 5.91 | 5.98 | 5.65 | 5.68 | -4.05% | 320,867 | 184,826,493 |
| 2024-10-28 | 5.73 | 6.06 | 5.65 | 5.92 | +0.68% | 447,435 | 261,995,717 |
| 2024-10-25 | 5.5 | 6.07 | 5.46 | 5.88 | +6.52% | 662,342 | 384,857,939 |
| 2024-10-24 | 5.32 | 5.79 | 5.26 | 5.52 | +3.76% | 378,296 | 208,215,634 |
| 2024-10-23 | 5.37 | 5.45 | 5.26 | 5.32 | -0.93% | 252,333 | 134,589,548 |
| 2024-10-22 | 5.08 | 5.49 | 5.06 | 5.37 | +5.5% | 336,933 | 178,217,348 |
| 2024-10-21 | 5.13 | 5.18 | 5.01 | 5.09 | -1.36% | 224,875 | 114,554,075 |
| 2024-10-18 | 5.09 | 5.23 | 4.95 | 5.16 | +1.78% | 211,480 | 107,897,026 |
| 2024-10-17 | 5.26 | 5.28 | 5.06 | 5.07 | -2.69% | 176,566 | 91,240,893 |
| 2024-10-16 | 5.18 | 5.31 | 5.12 | 5.21 | -0.95% | 175,159 | 91,221,715 |
| 2024-10-15 | 5.47 | 5.51 | 5.26 | 5.26 | -5.9% | 277,760 | 150,214,420 |
| 2024-10-14 | 5.35 | 5.59 | 5.2 | 5.59 | +4.29% | 335,463 | 183,663,041 |
| 2024-10-11 | 5.11 | 5.48 | 5.07 | 5.36 | +3.88% | 300,670 | 159,349,640 |
| 2024-10-10 | 5.27 | 5.35 | 5.01 | 5.16 | -2.82% | 251,386 | 130,104,280 |
| 2024-10-09 | 5.74 | 5.74 | 5.31 | 5.31 | -10% | 373,705 | 202,969,831 |
| 2024-10-08 | 6.28 | 6.28 | 5.55 | 5.9 | +2.61% | 691,264 | 410,293,284 |
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：