股票概览
12.88
-2.05%
-0.27
13.04
开盘价
13.36
最高价
12.77
最低价
416,240
成交量
数据更新至: 2025-03-25
技术指标
13.48
MA5 (5日均线)
13.76
MA10 (10日均线)
13.92
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 | 13.04 | 13.36 | 12.77 | 12.88 | -2.05% | 416,240 | 543,698,016 |
| 2025-03-24 | 13.26 | 13.3 | 12.4 | 13.15 | -1.65% | 854,154 | 1,093,130,390 |
| 2025-03-21 | 13.7 | 13.8 | 13.16 | 13.37 | -4.09% | 910,814 | 1,219,869,459 |
| 2025-03-20 | 14.07 | 14.56 | 13.74 | 13.94 | -0.78% | 1,032,044 | 1,456,451,608 |
| 2025-03-19 | 14.22 | 14.69 | 13.96 | 14.05 | -3.1% | 1,049,500 | 1,498,378,589 |
| 2025-03-18 | 14.12 | 14.85 | 14.03 | 14.5 | +1.83% | 1,480,148 | 2,137,351,068 |
| 2025-03-17 | 13.76 | 14.4 | 13.55 | 14.24 | +3.49% | 1,209,621 | 1,696,253,635 |
| 2025-03-14 | 13.2 | 14 | 13.2 | 13.76 | +2.61% | 930,551 | 1,269,104,671 |
| 2025-03-13 | 14.18 | 14.22 | 13.18 | 13.41 | -6.22% | 1,156,986 | 1,573,125,936 |
| 2025-03-12 | 14.9 | 14.9 | 14.12 | 14.3 | -2.65% | 1,385,744 | 1,984,400,675 |
| 2025-03-11 | 13.61 | 15.05 | 13.48 | 14.69 | +3.6% | 1,754,140 | 2,539,261,608 |
| 2025-03-10 | 13.88 | 14.73 | 13.8 | 14.18 | +2.16% | 1,491,667 | 2,131,483,193 |
| 2025-03-07 | 13.83 | 14.32 | 13.6 | 13.88 | -1.49% | 1,376,099 | 1,920,100,055 |
| 2025-03-06 | 13.82 | 14.45 | 13.71 | 14.09 | +1% | 1,872,449 | 2,641,102,867 |
| 2025-03-05 | 13.85 | 14 | 13.48 | 13.95 | +0.58% | 1,654,421 | 2,276,354,714 |
| 2025-03-04 | 13.2 | 14.32 | 13.19 | 13.87 | +5.24% | 2,003,387 | 2,794,725,580 |
| 2025-03-03 | 13.25 | 13.75 | 12.75 | 13.18 | +0.15% | 1,405,395 | 1,854,617,990 |
| 2025-02-28 | 14.8 | 14.89 | 13.07 | 13.16 | -12.79% | 2,245,426 | 3,065,425,560 |
| 2025-02-27 | 14.64 | 15.9 | 14.6 | 15.09 | +2.31% | 2,555,742 | 3,882,326,194 |
| 2025-02-26 | 14.63 | 15.45 | 14.38 | 14.75 | +0.96% | 2,555,086 | 3,827,381,083 |
| 2025-02-25 | 14.5 | 15.22 | 14.39 | 14.61 | -0.48% | 2,503,323 | 3,704,530,562 |
| 2025-02-24 | 15.59 | 15.8 | 14.15 | 14.68 | -9.77% | 3,014,659 | 4,460,974,393 |
| 2025-02-21 | 15.45 | 16.88 | 15.34 | 16.27 | +11.51% | 4,821,138 | 7,708,113,270 |
| 2025-02-20 | 13.4 | 14.59 | 13.28 | 14.59 | +19.98% | 3,227,139 | 4,544,246,576 |
| 2025-02-19 | 10.13 | 12.16 | 10.11 | 12.16 | +20.04% | 3,605,027 | 4,182,228,671 |
| 2025-02-18 | 10.64 | 10.72 | 10.08 | 10.13 | -5.68% | 1,052,222 | 1,093,022,382 |
| 2025-02-17 | 10.43 | 10.76 | 10.43 | 10.74 | +2.97% | 1,106,966 | 1,177,801,719 |
| 2025-02-14 | 10.47 | 10.65 | 10.3 | 10.43 | -1.88% | 955,862 | 996,410,832 |
| 2025-02-13 | 11.13 | 11.22 | 10.58 | 10.63 | -5.26% | 1,551,030 | 1,678,603,068 |
| 2025-02-12 | 11.09 | 11.59 | 10.95 | 11.22 | +0.18% | 1,637,658 | 1,853,884,381 |
| 2025-02-11 | 11.43 | 11.54 | 11.01 | 11.2 | -3.03% | 1,867,844 | 2,080,166,453 |
| 2025-02-10 | 11.09 | 11.8 | 10.93 | 11.55 | +3.13% | 2,240,967 | 2,559,211,229 |
| 2025-02-07 | 11.09 | 11.5 | 10.83 | 11.2 | -0.27% | 2,301,597 | 2,573,607,524 |
| 2025-02-06 | 10.6 | 11.39 | 10.54 | 11.23 | +3.98% | 2,197,038 | 2,442,148,988 |
| 2025-02-05 | 10.2 | 10.97 | 10.13 | 10.8 | +8% | 1,666,413 | 1,755,106,051 |
| 2025-01-27 | 10.55 | 10.78 | 9.96 | 10 | -5.84% | 1,025,802 | 1,045,608,203 |
| 2025-01-24 | 9.97 | 10.8 | 9.82 | 10.62 | +5.78% | 1,778,345 | 1,847,271,562 |
| 2025-01-23 | 10.43 | 10.66 | 10.02 | 10.04 | -1.57% | 1,416,736 | 1,464,383,218 |
| 2025-01-22 | 10.85 | 10.86 | 10.17 | 10.2 | -8.77% | 1,960,252 | 2,037,872,076 |
| 2025-01-21 | 10.79 | 11.55 | 10.79 | 11.18 | +3.71% | 2,237,420 | 2,507,602,539 |
| 2025-01-20 | 10.81 | 11 | 10.61 | 10.78 | +1.32% | 1,205,368 | 1,297,827,053 |
| 2025-01-17 | 10.71 | 11.2 | 10.57 | 10.64 | -2.3% | 1,526,221 | 1,653,640,920 |
| 2025-01-16 | 11.23 | 11.47 | 10.69 | 10.89 | -1.71% | 1,853,523 | 2,046,100,698 |
| 2025-01-15 | 11.17 | 11.33 | 10.82 | 11.08 | -3.82% | 2,274,486 | 2,522,307,368 |
| 2025-01-14 | 10.4 | 11.68 | 10.31 | 11.52 | +7.06% | 3,471,028 | 3,818,844,261 |
| 2025-01-13 | 9.3 | 11.29 | 9.3 | 10.76 | +11.85% | 3,156,518 | 3,339,046,118 |
| 2025-01-10 | 9.87 | 10.48 | 9.51 | 9.62 | -2.04% | 2,177,062 | 2,186,497,136 |
| 2025-01-09 | 9.42 | 10.5 | 9.42 | 9.82 | +0.61% | 2,489,634 | 2,469,200,290 |
| 2025-01-08 | 8.41 | 10.08 | 8.26 | 9.76 | +14.82% | 2,497,795 | 2,269,819,563 |
| 2025-01-07 | 8.06 | 8.5 | 8.06 | 8.5 | +5.46% | 1,071,367 | 889,024,775 |
| 2025-01-06 | 8.42 | 8.43 | 7.92 | 8.06 | -5.18% | 1,127,809 | 915,684,356 |
| 2025-01-03 | 9.18 | 9.22 | 8.36 | 8.5 | -7.71% | 1,269,242 | 1,103,838,845 |
| 2025-01-02 | 8.91 | 9.6 | 8.61 | 9.21 | +2.45% | 1,465,573 | 1,347,910,027 |
| 2024-12-31 | 9.45 | 9.66 | 8.9 | 8.99 | -6.35% | 1,233,429 | 1,135,797,176 |
| 2024-12-30 | 10.16 | 10.16 | 9.52 | 9.6 | -7.43% | 1,586,963 | 1,545,069,601 |
| 2024-12-27 | 10.72 | 11.04 | 10.22 | 10.37 | -5.04% | 1,686,799 | 1,786,923,772 |
| 2024-12-26 | 10.71 | 11.15 | 10.36 | 10.92 | +0.65% | 2,013,880 | 2,181,279,693 |
| 2024-12-25 | 10.39 | 11.23 | 10.21 | 10.85 | +4.13% | 2,197,731 | 2,368,287,680 |
| 2024-12-24 | 10.03 | 10.6 | 10.03 | 10.42 | +6.33% | 1,632,808 | 1,683,228,470 |
| 2024-12-23 | 10.42 | 10.63 | 9.71 | 9.8 | -7.81% | 1,431,953 | 1,448,116,488 |
| 2024-12-20 | 10.11 | 11.16 | 10.1 | 10.63 | +1.33% | 2,054,163 | 2,189,803,131 |
| 2024-12-19 | 9.45 | 11.26 | 9.23 | 10.49 | +7.59% | 2,415,624 | 2,504,751,597 |
| 2024-12-18 | 9.46 | 10.06 | 9.46 | 9.75 | +4.84% | 1,695,081 | 1,650,622,794 |
| 2024-12-17 | 10.11 | 10.29 | 9.18 | 9.3 | -10.92% | 1,851,022 | 1,774,048,039 |
| 2024-12-16 | 11.25 | 11.45 | 9.4 | 10.44 | -9.22% | 2,186,460 | 2,359,804,286 |
| 2024-12-13 | 10.71 | 12.2 | 10.52 | 11.5 | +2.86% | 2,685,481 | 3,057,052,484 |
| 2024-12-12 | 11.29 | 11.79 | 10.75 | 11.18 | -1.32% | 2,570,572 | 2,913,178,659 |
| 2024-12-11 | 11.11 | 12.48 | 10.5 | 11.33 | -7.13% | 3,462,201 | 3,934,367,217 |
| 2024-12-10 | 11.1 | 12.62 | 10.9 | 12.2 | +15.09% | 4,699,189 | 5,577,884,445 |
| 2024-12-09 | 8.55 | 10.6 | 8.54 | 10.6 | +20.05% | 4,696,900 | 4,662,000,177 |
| 2024-12-06 | 8.53 | 9.29 | 8.03 | 8.83 | +0.34% | 3,196,107 | 2,724,063,328 |
| 2024-12-05 | 8.7 | 9.51 | 8.62 | 8.8 | -4.66% | 3,315,488 | 2,972,630,730 |
| 2024-12-04 | 8.98 | 10.27 | 8.61 | 9.23 | +2.44% | 4,358,503 | 4,023,574,460 |
| 2024-12-03 | 8.71 | 9.58 | 8.45 | 9.01 | +8.16% | 5,215,118 | 4,681,415,539 |
| 2024-12-02 | 7.87 | 8.33 | 7.7 | 8.33 | +20.03% | 2,790,253 | 2,280,927,450 |
| 2024-11-29 | 5.71 | 6.94 | 5.71 | 6.94 | +20.07% | 3,180,128 | 2,117,611,294 |
| 2024-11-28 | 5.84 | 6.09 | 5.77 | 5.78 | -1.2% | 1,012,461 | 596,514,643 |
| 2024-11-27 | 5.73 | 5.85 | 5.62 | 5.85 | 0% | 1,034,970 | 593,385,276 |
| 2024-11-26 | 6 | 6.35 | 5.8 | 5.85 | -1.85% | 1,534,065 | 928,913,137 |
| 2024-11-25 | 5.67 | 5.96 | 5.37 | 5.96 | +4.93% | 1,145,797 | 655,680,375 |
| 2024-11-22 | 5.83 | 6.13 | 5.66 | 5.68 | -4.54% | 1,286,754 | 759,556,652 |
| 2024-11-21 | 6 | 6.11 | 5.88 | 5.95 | -4.8% | 1,545,250 | 924,286,584 |
| 2024-11-20 | 5.58 | 6.35 | 5.52 | 6.25 | +10.62% | 2,347,776 | 1,419,774,636 |
| 2024-11-19 | 5.02 | 5.88 | 5.02 | 5.65 | +12.33% | 1,542,533 | 847,816,706 |
| 2024-11-18 | 5.33 | 5.41 | 5.01 | 5.03 | -5.81% | 694,713 | 357,769,309 |
| 2024-11-15 | 5.47 | 5.64 | 5.32 | 5.34 | -3.09% | 732,744 | 401,106,007 |
| 2024-11-14 | 5.64 | 5.72 | 5.5 | 5.51 | -2.65% | 765,715 | 428,377,112 |
| 2024-11-13 | 5.56 | 5.68 | 5.31 | 5.66 | +0.71% | 973,462 | 535,369,016 |
| 2024-11-12 | 5.98 | 5.98 | 5.53 | 5.62 | -6.18% | 1,435,008 | 821,310,273 |
| 2024-11-11 | 5.81 | 6.2 | 5.67 | 5.99 | -0.33% | 1,838,087 | 1,090,504,844 |
| 2024-11-08 | 5.8 | 6.5 | 5.8 | 6.01 | +2.56% | 2,409,173 | 1,476,158,855 |
| 2024-11-07 | 6 | 6.67 | 5.83 | 5.86 | -0.68% | 3,648,228 | 2,267,550,935 |
| 2024-11-06 | 4.86 | 5.9 | 4.8 | 5.9 | +19.92% | 3,251,511 | 1,823,430,504 |
| 2024-11-05 | 4.64 | 4.99 | 4.54 | 4.92 | +6.49% | 1,613,710 | 770,354,202 |
| 2024-11-04 | 4.26 | 4.75 | 4.23 | 4.62 | +10% | 1,170,667 | 532,637,212 |
| 2024-11-01 | 4.47 | 4.49 | 4.18 | 4.2 | -6.67% | 620,268 | 266,805,729 |
| 2024-10-31 | 4.42 | 4.53 | 4.36 | 4.5 | +1.58% | 561,332 | 251,217,477 |
| 2024-10-30 | 4.34 | 4.49 | 4.32 | 4.43 | +0.23% | 438,129 | 193,331,725 |
| 2024-10-29 | 4.51 | 4.62 | 4.39 | 4.42 | -1.56% | 651,352 | 292,723,044 |
| 2024-10-28 | 4.36 | 4.53 | 4.33 | 4.49 | +2.98% | 528,492 | 235,198,899 |
| 2024-10-25 | 4.3 | 4.44 | 4.29 | 4.36 | +0.69% | 419,003 | 183,194,821 |
| 2024-10-24 | 4.31 | 4.37 | 4.28 | 4.33 | -0.69% | 357,552 | 154,216,303 |
| 2024-10-23 | 4.43 | 4.45 | 4.33 | 4.36 | -2.68% | 592,515 | 260,272,716 |
| 2024-10-22 | 4.34 | 4.57 | 4.27 | 4.48 | +3.23% | 846,469 | 375,674,620 |
| 2024-10-21 | 4.23 | 4.44 | 4.21 | 4.34 | +3.09% | 712,077 | 306,386,157 |
| 2024-10-18 | 4.01 | 4.28 | 3.98 | 4.21 | +3.95% | 620,536 | 256,765,231 |
| 2024-10-17 | 4.12 | 4.17 | 4.04 | 4.05 | -2.64% | 529,629 | 217,498,973 |
| 2024-10-16 | 3.9 | 4.3 | 3.89 | 4.16 | +4.52% | 680,530 | 277,573,587 |
| 2024-10-15 | 4.02 | 4.11 | 3.94 | 3.98 | -1.73% | 461,185 | 186,380,321 |
| 2024-10-14 | 3.96 | 4.05 | 3.86 | 4.05 | +2.53% | 448,196 | 178,091,963 |
| 2024-10-11 | 4.16 | 4.17 | 3.88 | 3.95 | -5.05% | 505,376 | 201,949,228 |
| 2024-10-10 | 4.22 | 4.36 | 4.15 | 4.16 | -0.24% | 583,288 | 247,559,832 |
| 2024-10-09 | 4.52 | 4.55 | 4.14 | 4.17 | -12.76% | 880,181 | 384,468,836 |
| 2024-10-08 | 5.05 | 5.05 | 4.31 | 4.78 | +12.74% | 1,393,600 | 648,202,477 |
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：