股票概览
13.56
-4.17%
-0.59
14.18
开盘价
14.23
最高价
13.5
最低价
481,120
成交量
数据更新至: 2025-03-25
技术指标
14.83
MA5 (5日均线)
14.85
MA10 (10日均线)
13.76
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 | 14.18 | 14.23 | 13.5 | 13.56 | -4.17% | 481,120 | 664,450,288 |
| 2025-03-24 | 15.09 | 15.16 | 13.74 | 14.15 | -6.91% | 1,131,405 | 1,614,273,138 |
| 2025-03-21 | 15.27 | 16.15 | 14.75 | 15.2 | -1.81% | 1,289,107 | 1,990,699,612 |
| 2025-03-20 | 15.84 | 16.69 | 15.13 | 15.48 | -1.71% | 1,582,065 | 2,520,516,491 |
| 2025-03-19 | 17.05 | 17.34 | 15.55 | 15.75 | -5.91% | 1,861,477 | 3,010,573,589 |
| 2025-03-18 | 16.26 | 17.47 | 16.26 | 16.74 | +5.42% | 2,391,163 | 4,052,138,175 |
| 2025-03-17 | 14.96 | 15.88 | 14.42 | 15.88 | +9.97% | 1,474,213 | 2,228,075,989 |
| 2025-03-14 | 13.87 | 14.44 | 13.79 | 14.44 | +9.98% | 554,665 | 787,252,146 |
| 2025-03-13 | 14.5 | 14.78 | 12.91 | 13.13 | -7.34% | 1,538,629 | 2,100,472,148 |
| 2025-03-12 | 13.7 | 14.64 | 13.42 | 14.17 | +6.46% | 2,029,381 | 2,895,797,755 |
| 2025-03-11 | 11.63 | 13.31 | 11.63 | 13.31 | +10% | 1,335,801 | 1,721,405,063 |
| 2025-03-10 | 12.34 | 12.43 | 11.92 | 12.1 | -2.73% | 446,737 | 541,292,712 |
| 2025-03-07 | 12.51 | 13.11 | 12.3 | 12.44 | -1.19% | 716,601 | 900,930,310 |
| 2025-03-06 | 12.3 | 12.78 | 12.24 | 12.59 | +3.03% | 613,663 | 771,420,669 |
| 2025-03-05 | 11.97 | 12.42 | 11.95 | 12.22 | +2.26% | 519,813 | 633,060,813 |
| 2025-03-04 | 11.53 | 12.18 | 11.51 | 11.95 | +2.66% | 598,188 | 707,281,091 |
| 2025-03-03 | 12.1 | 12.23 | 11.51 | 11.64 | -4.9% | 648,557 | 763,304,928 |
| 2025-02-28 | 13.2 | 13.49 | 12.24 | 12.24 | -10% | 1,010,550 | 1,274,147,140 |
| 2025-02-27 | 14.85 | 15.33 | 13.35 | 13.6 | -7.04% | 1,675,381 | 2,395,618,517 |
| 2025-02-26 | 14.62 | 14.63 | 14.62 | 14.63 | +10% | 284,048 | 415,508,077 |
| 2025-02-25 | 12.3 | 13.79 | 12.13 | 13.3 | +6.06% | 1,375,972 | 1,792,663,459 |
| 2025-02-24 | 12.5 | 13.05 | 12.43 | 12.54 | +0.56% | 1,129,761 | 1,437,200,197 |
| 2025-02-21 | 11.66 | 12.47 | 11.51 | 12.47 | +9.96% | 891,086 | 1,075,218,151 |
| 2025-02-20 | 11.35 | 11.59 | 11.03 | 11.34 | -0.44% | 419,879 | 472,560,786 |
| 2025-02-19 | 11.23 | 11.4 | 11.04 | 11.39 | +2.34% | 358,755 | 404,239,916 |
| 2025-02-18 | 11.65 | 11.95 | 11.07 | 11.13 | -6.55% | 644,740 | 739,806,024 |
| 2025-02-17 | 12.49 | 12.83 | 11.83 | 11.91 | -2.62% | 847,685 | 1,037,576,921 |
| 2025-02-14 | 11.99 | 12.66 | 11.43 | 12.23 | +5.25% | 947,171 | 1,138,584,866 |
| 2025-02-13 | 11.54 | 11.72 | 11.35 | 11.62 | +0.78% | 486,661 | 563,214,816 |
| 2025-02-12 | 11.18 | 11.65 | 11.18 | 11.53 | +2.58% | 455,205 | 521,798,549 |
| 2025-02-11 | 11.33 | 11.58 | 11.18 | 11.24 | -2.26% | 517,345 | 587,376,218 |
| 2025-02-10 | 11.2 | 11.79 | 11.04 | 11.5 | +4.26% | 666,763 | 761,516,646 |
| 2025-02-07 | 10.65 | 11.36 | 10.65 | 11.03 | +3.37% | 660,708 | 731,608,975 |
| 2025-02-06 | 10.35 | 10.8 | 10.24 | 10.67 | +1.91% | 583,501 | 617,810,150 |
| 2025-02-05 | 10.05 | 10.47 | 9.85 | 10.47 | +9.98% | 422,018 | 433,110,722 |
| 2025-01-27 | 9.66 | 10.15 | 9.52 | 9.52 | -2.06% | 141,923 | 137,374,105 |
| 2025-01-24 | 9.5 | 9.85 | 9.49 | 9.72 | +1.25% | 132,890 | 128,465,569 |
| 2025-01-23 | 9.8 | 9.98 | 9.6 | 9.6 | -0.62% | 176,631 | 173,394,784 |
| 2025-01-22 | 9.71 | 9.81 | 9.61 | 9.66 | -0.72% | 100,594 | 97,651,223 |
| 2025-01-21 | 9.89 | 9.99 | 9.67 | 9.73 | -1.52% | 132,175 | 129,262,700 |
| 2025-01-20 | 9.74 | 10.11 | 9.57 | 9.88 | +2.28% | 201,908 | 198,531,558 |
| 2025-01-17 | 9.63 | 9.75 | 9.55 | 9.66 | -0.51% | 126,819 | 122,436,121 |
| 2025-01-16 | 9.73 | 9.9 | 9.6 | 9.71 | +0.21% | 157,361 | 153,266,303 |
| 2025-01-15 | 9.68 | 9.85 | 9.63 | 9.69 | +0.21% | 176,339 | 171,588,053 |
| 2025-01-14 | 9.29 | 9.71 | 9.2 | 9.67 | +4.65% | 198,139 | 188,583,218 |
| 2025-01-13 | 9 | 9.26 | 8.82 | 9.24 | +1.09% | 139,845 | 127,068,407 |
| 2025-01-10 | 9.54 | 9.64 | 9.14 | 9.14 | -4.49% | 170,384 | 159,875,956 |
| 2025-01-09 | 9.52 | 9.8 | 9.48 | 9.57 | +0.63% | 177,538 | 171,352,940 |
| 2025-01-08 | 9.65 | 9.76 | 9.15 | 9.51 | -1.65% | 231,505 | 219,339,080 |
| 2025-01-07 | 9.4 | 9.75 | 9.36 | 9.67 | +3.76% | 224,071 | 214,634,073 |
| 2025-01-06 | 9.68 | 9.85 | 9.28 | 9.32 | -5.95% | 294,326 | 278,545,100 |
| 2025-01-03 | 10.95 | 11.03 | 9.91 | 9.91 | -9.99% | 416,857 | 426,614,962 |
| 2025-01-02 | 11.18 | 11.4 | 10.8 | 11.01 | -3.84% | 289,510 | 321,277,908 |
| 2024-12-31 | 11.48 | 11.74 | 11.26 | 11.45 | +0.17% | 351,088 | 404,034,608 |
| 2024-12-30 | 11.66 | 11.83 | 11.31 | 11.43 | -0.78% | 325,942 | 376,789,412 |
| 2024-12-27 | 11.24 | 12.08 | 11.13 | 11.52 | +0.88% | 500,613 | 582,077,676 |
| 2024-12-26 | 10.81 | 11.9 | 10.75 | 11.42 | +5.25% | 496,930 | 566,118,496 |
| 2024-12-25 | 10.65 | 10.94 | 10.21 | 10.85 | +2.07% | 320,731 | 339,367,137 |
| 2024-12-24 | 10.8 | 10.96 | 10.5 | 10.63 | -1.3% | 252,080 | 269,070,058 |
| 2024-12-23 | 11.3 | 11.48 | 10.72 | 10.77 | -4.61% | 323,324 | 355,385,182 |
| 2024-12-20 | 11.51 | 11.55 | 11.26 | 11.29 | -4.65% | 593,363 | 675,440,698 |
| 2024-12-19 | 10.75 | 12.02 | 10.7 | 11.84 | +8.33% | 882,033 | 1,032,605,750 |
| 2024-12-18 | 10.92 | 11.12 | 10.67 | 10.93 | +1.2% | 283,316 | 310,808,971 |
| 2024-12-17 | 11.32 | 11.42 | 10.66 | 10.8 | -5.92% | 440,571 | 484,136,061 |
| 2024-12-16 | 12.18 | 12.42 | 11.42 | 11.48 | -5.59% | 474,894 | 564,550,193 |
| 2024-12-13 | 12 | 12.39 | 11.98 | 12.16 | +0.41% | 445,246 | 543,895,435 |
| 2024-12-12 | 12.24 | 12.25 | 11.93 | 12.11 | -0.98% | 337,369 | 406,998,954 |
| 2024-12-11 | 11.76 | 12.4 | 11.76 | 12.23 | +4.17% | 545,826 | 664,757,139 |
| 2024-12-10 | 11.91 | 12.05 | 11.72 | 11.74 | +0.95% | 366,597 | 434,538,893 |
| 2024-12-09 | 11.98 | 12.04 | 11.55 | 11.63 | -2.84% | 332,111 | 389,921,572 |
| 2024-12-06 | 11.76 | 12.18 | 11.68 | 11.97 | +0.93% | 387,993 | 465,816,345 |
| 2024-12-05 | 11.68 | 11.98 | 11.65 | 11.86 | +1.54% | 333,154 | 394,576,331 |
| 2024-12-04 | 11.85 | 12.25 | 11.6 | 11.68 | -1.68% | 442,016 | 525,734,486 |
| 2024-12-03 | 12.37 | 12.6 | 11.81 | 11.88 | -4.96% | 648,526 | 783,279,867 |
| 2024-12-02 | 12.66 | 12.73 | 12.27 | 12.5 | -0.95% | 638,589 | 796,264,081 |
| 2024-11-29 | 13.2 | 13.75 | 12.41 | 12.62 | -3.88% | 1,171,311 | 1,506,195,980 |
| 2024-11-28 | 12.4 | 13.13 | 12.06 | 13.13 | +9.97% | 711,443 | 898,347,899 |
| 2024-11-27 | 11.92 | 12.08 | 11.45 | 11.94 | -1.65% | 605,297 | 710,495,487 |
| 2024-11-26 | 11.66 | 12.36 | 11.22 | 12.14 | +2.36% | 997,942 | 1,180,907,743 |
| 2024-11-25 | 11.69 | 12.42 | 11.59 | 11.86 | +0.51% | 822,051 | 986,700,588 |
| 2024-11-22 | 11.39 | 12.66 | 11.39 | 11.8 | +0.51% | 1,191,999 | 1,438,316,856 |
| 2024-11-21 | 12 | 12.69 | 11.68 | 11.74 | -1.92% | 1,201,568 | 1,450,545,384 |
| 2024-11-20 | 11.69 | 12.41 | 11.69 | 11.97 | +6.12% | 1,574,326 | 1,894,008,639 |
| 2024-11-19 | 9.93 | 11.28 | 9.7 | 11.28 | +10.05% | 975,093 | 1,028,363,085 |
| 2024-11-18 | 10.02 | 10.65 | 9.68 | 10.25 | +5.89% | 813,152 | 842,925,281 |
| 2024-11-15 | 9.89 | 10.21 | 9.65 | 9.68 | -1.93% | 225,864 | 224,600,760 |
| 2024-11-14 | 10.21 | 10.33 | 9.84 | 9.87 | -3.99% | 217,629 | 219,355,403 |
| 2024-11-13 | 10.16 | 10.49 | 10.07 | 10.28 | 0% | 225,889 | 231,260,695 |
| 2024-11-12 | 10.5 | 10.6 | 10.16 | 10.28 | -1.15% | 363,136 | 378,086,109 |
| 2024-11-11 | 10.19 | 10.49 | 10.11 | 10.4 | +1.46% | 339,589 | 349,996,243 |
| 2024-11-08 | 10.21 | 10.45 | 10.15 | 10.25 | +0.89% | 379,633 | 391,192,872 |
| 2024-11-07 | 9.77 | 10.26 | 9.67 | 10.16 | +4.63% | 392,113 | 396,229,037 |
| 2024-11-06 | 9.68 | 9.93 | 9.63 | 9.71 | 0% | 309,028 | 302,533,372 |
| 2024-11-05 | 9.48 | 9.77 | 9.48 | 9.71 | +2.1% | 257,425 | 248,682,372 |
| 2024-11-04 | 9.22 | 9.57 | 9.22 | 9.51 | +1.28% | 208,363 | 196,910,954 |
| 2024-11-01 | 10.14 | 10.14 | 9.37 | 9.39 | -8.39% | 477,908 | 463,132,709 |
| 2024-10-31 | 10.42 | 10.6 | 10.23 | 10.25 | -1.44% | 469,894 | 487,966,981 |
| 2024-10-30 | 10.25 | 10.5 | 10.03 | 10.4 | +0.87% | 496,645 | 509,969,343 |
| 2024-10-29 | 10.8 | 10.81 | 10.29 | 10.31 | -4.36% | 579,075 | 607,677,070 |
| 2024-10-28 | 10.1 | 11 | 10.04 | 10.78 | +7.16% | 868,210 | 913,845,024 |
| 2024-10-25 | 9.55 | 10.37 | 9.55 | 10.06 | +5.56% | 579,606 | 575,384,719 |
| 2024-10-24 | 9.86 | 9.86 | 9.53 | 9.53 | -5.36% | 534,738 | 516,015,778 |
| 2024-10-23 | 9.45 | 10.37 | 9.36 | 10.07 | +6.79% | 903,515 | 905,746,760 |
| 2024-10-22 | 9.51 | 9.52 | 9.33 | 9.43 | -1.67% | 295,450 | 278,514,707 |
| 2024-10-21 | 9.39 | 9.75 | 9.25 | 9.59 | +2.13% | 463,241 | 438,724,971 |
| 2024-10-18 | 9.11 | 9.53 | 9.09 | 9.39 | +1.84% | 416,119 | 387,954,992 |
| 2024-10-17 | 8.95 | 9.5 | 8.92 | 9.22 | +3.83% | 412,657 | 380,226,399 |
| 2024-10-16 | 8.8 | 9.04 | 8.76 | 8.88 | -1.11% | 218,315 | 194,451,258 |
| 2024-10-15 | 9.03 | 9.31 | 8.96 | 8.98 | -1.1% | 281,087 | 257,046,890 |
| 2024-10-14 | 9 | 9.09 | 8.76 | 9.08 | +2.83% | 244,831 | 219,547,894 |
| 2024-10-11 | 9.27 | 9.3 | 8.69 | 8.83 | -5.36% | 307,777 | 276,335,247 |
| 2024-10-10 | 9.77 | 9.97 | 9.22 | 9.33 | -2.71% | 361,744 | 345,688,874 |
| 2024-10-09 | 10.13 | 10.2 | 9.59 | 9.59 | -9.95% | 492,127 | 486,923,017 |
| 2024-10-08 | 10.62 | 10.65 | 9.7 | 10.65 | +10.02% | 933,921 | 965,074,039 |
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：