股票概览
11.64
-9.56%
-1.23
12.87
开盘价
13.09
最高价
11.02
最低价
668,952
成交量
数据更新至: 2025-03-25
技术指标
12.66
MA5 (5日均线)
13.02
MA10 (10日均线)
11.95
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 | 12.87 | 13.09 | 11.02 | 11.64 | -9.56% | 668,952 | 826,291,931 |
| 2025-03-24 | 12.16 | 13.1 | 12 | 12.87 | +5.93% | 927,749 | 1,175,945,807 |
| 2025-03-21 | 12.6 | 13.27 | 12.12 | 12.15 | -6.39% | 771,258 | 971,427,959 |
| 2025-03-20 | 13.42 | 13.62 | 12.85 | 12.98 | -4.98% | 855,515 | 1,129,321,021 |
| 2025-03-19 | 13.1 | 13.84 | 12.83 | 13.66 | +4.2% | 1,018,279 | 1,365,384,235 |
| 2025-03-18 | 13.89 | 14.17 | 13.01 | 13.11 | -4.38% | 1,211,378 | 1,633,533,255 |
| 2025-03-17 | 13.7 | 14.28 | 13.39 | 13.71 | -3.99% | 1,199,240 | 1,656,169,945 |
| 2025-03-14 | 12.88 | 15.26 | 12.6 | 14.28 | +8.1% | 1,846,366 | 2,583,533,052 |
| 2025-03-13 | 12.44 | 13.5 | 12.3 | 13.21 | +5.01% | 1,660,917 | 2,154,822,824 |
| 2025-03-12 | 12.61 | 14.65 | 12.1 | 12.58 | +1.78% | 1,888,157 | 2,485,995,274 |
| 2025-03-11 | 11.5 | 12.4 | 11.36 | 12.36 | +3.95% | 1,313,237 | 1,564,280,024 |
| 2025-03-10 | 11.55 | 12.18 | 11.32 | 11.89 | +3.21% | 1,278,533 | 1,505,519,305 |
| 2025-03-07 | 12.06 | 12.84 | 11.41 | 11.52 | -7.77% | 1,864,020 | 2,239,853,394 |
| 2025-03-06 | 10.69 | 12.49 | 10.21 | 12.49 | +19.98% | 1,865,086 | 2,121,756,036 |
| 2025-03-05 | 9.66 | 11.2 | 9.3 | 10.41 | +6.77% | 1,306,230 | 1,328,880,747 |
| 2025-03-04 | 9.29 | 9.98 | 9.21 | 9.75 | +2.09% | 704,782 | 685,145,735 |
| 2025-03-03 | 9.42 | 9.88 | 9.05 | 9.55 | +2.91% | 746,574 | 706,129,669 |
| 2025-02-28 | 10.33 | 10.85 | 9.27 | 9.28 | -12.04% | 951,975 | 944,844,392 |
| 2025-02-27 | 10.54 | 11.28 | 10.27 | 10.55 | -4.09% | 1,282,091 | 1,374,883,987 |
| 2025-02-26 | 9.5 | 11.5 | 9.37 | 11 | +13.75% | 1,585,087 | 1,600,446,725 |
| 2025-02-25 | 9.2 | 9.98 | 9.19 | 9.67 | +1.47% | 982,238 | 952,263,246 |
| 2025-02-24 | 10.07 | 10.07 | 9.3 | 9.53 | -10.26% | 1,283,637 | 1,233,631,400 |
| 2025-02-21 | 10.49 | 11 | 10 | 10.62 | -0.09% | 1,535,049 | 1,618,694,860 |
| 2025-02-20 | 10.79 | 11.88 | 10.56 | 10.63 | -0.93% | 1,892,296 | 2,104,839,651 |
| 2025-02-19 | 10.67 | 11.8 | 10.33 | 10.73 | -0.19% | 2,167,792 | 2,369,145,756 |
| 2025-02-18 | 8.98 | 10.75 | 8.46 | 10.75 | +19.98% | 2,335,891 | 2,280,408,016 |
| 2025-02-17 | 9.88 | 10.28 | 8.78 | 8.96 | -9.22% | 1,947,852 | 1,808,850,068 |
| 2025-02-14 | 9.09 | 10.99 | 8.91 | 9.87 | +7.75% | 2,215,651 | 2,239,401,382 |
| 2025-02-13 | 8.06 | 9.16 | 7.99 | 9.16 | +20.05% | 1,888,484 | 1,616,040,405 |
| 2025-02-12 | 6.4 | 7.63 | 6.35 | 7.63 | +19.97% | 1,663,438 | 1,180,492,867 |
| 2025-02-11 | 6.57 | 6.61 | 6.34 | 6.36 | -3.78% | 893,049 | 574,942,257 |
| 2025-02-10 | 6.5 | 6.85 | 6.46 | 6.61 | +2.48% | 1,010,992 | 669,171,411 |
| 2025-02-07 | 6.14 | 6.79 | 6.1 | 6.45 | +2.54% | 1,252,486 | 796,307,989 |
| 2025-02-06 | 5.96 | 6.3 | 5.91 | 6.29 | +9.2% | 1,090,516 | 662,577,328 |
| 2025-02-05 | 5.71 | 5.83 | 5.6 | 5.76 | +3.23% | 796,132 | 455,530,685 |
| 2025-01-27 | 6.5 | 6.54 | 5.56 | 5.58 | -13.76% | 1,084,034 | 648,327,921 |
| 2025-01-24 | 6.86 | 6.91 | 6.27 | 6.47 | -8.23% | 1,434,743 | 928,793,637 |
| 2025-01-23 | 8.7 | 8.72 | 6.98 | 7.05 | -19.15% | 1,986,797 | 1,565,203,487 |
| 2025-01-22 | 8.21 | 9.05 | 8.08 | 8.72 | +1.4% | 1,532,078 | 1,324,670,609 |
| 2025-01-21 | 7.93 | 8.6 | 7.62 | 8.6 | +9.69% | 1,615,809 | 1,312,449,908 |
| 2025-01-20 | 8.38 | 8.38 | 7.5 | 7.84 | -0.25% | 1,336,131 | 1,054,049,614 |
| 2025-01-17 | 8.21 | 8.71 | 7.84 | 7.86 | -14.19% | 1,735,006 | 1,431,281,661 |
| 2025-01-16 | 7.97 | 9.16 | 7.74 | 9.16 | +20.05% | 2,378,915 | 2,048,266,284 |
| 2025-01-15 | 7.8 | 8.45 | 7.29 | 7.63 | +5.68% | 2,304,406 | 1,816,592,194 |
| 2025-01-14 | 6.42 | 7.22 | 6.14 | 7.22 | +19.93% | 1,154,790 | 784,257,599 |
| 2025-01-13 | 5.42 | 6.36 | 5.36 | 6.02 | +13.58% | 1,788,718 | 1,053,620,178 |
| 2025-01-10 | 5.3 | 5.3 | 5.3 | 5.3 | +19.91% | 284,497 | 150,783,590 |
| 2025-01-09 | 4.38 | 4.45 | 4.35 | 4.42 | +0.68% | 179,208 | 79,223,063 |
| 2025-01-08 | 4.43 | 4.51 | 4.24 | 4.39 | -1.79% | 222,529 | 97,562,212 |
| 2025-01-07 | 4.37 | 4.49 | 4.29 | 4.47 | +1.13% | 236,784 | 103,899,112 |
| 2025-01-06 | 4.33 | 4.49 | 4.11 | 4.42 | +3.03% | 245,976 | 106,966,859 |
| 2025-01-03 | 4.6 | 4.65 | 4.24 | 4.29 | -6.13% | 247,958 | 108,452,997 |
| 2025-01-02 | 4.47 | 4.78 | 4.38 | 4.57 | +2.7% | 361,051 | 165,890,536 |
| 2024-12-31 | 4.67 | 4.7 | 4.45 | 4.45 | -3.05% | 188,894 | 86,111,572 |
| 2024-12-30 | 4.65 | 4.65 | 4.44 | 4.59 | -1.29% | 191,741 | 87,365,718 |
| 2024-12-27 | 4.59 | 4.76 | 4.56 | 4.65 | +1.31% | 227,865 | 106,683,421 |
| 2024-12-26 | 4.57 | 4.67 | 4.52 | 4.59 | +0.44% | 190,600 | 88,243,860 |
| 2024-12-25 | 4.76 | 4.79 | 4.44 | 4.57 | -3.99% | 287,003 | 131,083,772 |
| 2024-12-24 | 4.87 | 4.96 | 4.59 | 4.76 | -3.05% | 365,491 | 172,976,188 |
| 2024-12-23 | 5.33 | 5.38 | 4.9 | 4.91 | -9.74% | 372,930 | 189,513,529 |
| 2024-12-20 | 5.47 | 5.65 | 5.41 | 5.44 | +2.06% | 381,794 | 210,866,057 |
| 2024-12-19 | 5.15 | 5.37 | 5.06 | 5.33 | +1.52% | 310,998 | 161,782,933 |
| 2024-12-18 | 5.26 | 5.32 | 5.14 | 5.25 | +1.16% | 257,037 | 135,082,469 |
| 2024-12-17 | 5.68 | 5.72 | 5.17 | 5.19 | -9.58% | 442,634 | 236,397,561 |
| 2024-12-16 | 6.01 | 6.12 | 5.68 | 5.74 | -6.36% | 467,178 | 272,050,365 |
| 2024-12-13 | 6.14 | 6.24 | 6.06 | 6.13 | -2.85% | 453,143 | 278,304,493 |
| 2024-12-12 | 6.35 | 6.58 | 6.17 | 6.31 | -0.79% | 546,496 | 347,092,516 |
| 2024-12-11 | 6.28 | 6.37 | 6.2 | 6.36 | -1.4% | 602,838 | 378,852,083 |
| 2024-12-10 | 6.14 | 6.65 | 6.02 | 6.45 | +7.32% | 1,038,441 | 654,444,790 |
| 2024-12-09 | 5.96 | 6.2 | 5.86 | 6.01 | -1.31% | 480,560 | 289,026,800 |
| 2024-12-06 | 5.92 | 6.5 | 5.86 | 6.09 | +2.35% | 714,387 | 438,785,719 |
| 2024-12-05 | 5.85 | 6.1 | 5.76 | 5.95 | +2.94% | 413,922 | 245,075,445 |
| 2024-12-04 | 6.12 | 6.12 | 5.71 | 5.78 | -6.32% | 579,277 | 342,902,645 |
| 2024-12-03 | 6.18 | 6.3 | 6 | 6.17 | -1.91% | 718,721 | 439,634,884 |
| 2024-12-02 | 5.85 | 6.64 | 5.85 | 6.29 | +6.97% | 987,658 | 614,303,940 |
| 2024-11-29 | 5.74 | 6.18 | 5.53 | 5.88 | -0.17% | 864,346 | 501,361,165 |
| 2024-11-28 | 6.04 | 6.66 | 5.67 | 5.89 | -3.6% | 1,086,125 | 666,848,305 |
| 2024-11-27 | 5.54 | 6.25 | 5.43 | 6.11 | +7.19% | 941,610 | 563,263,043 |
| 2024-11-26 | 5.9 | 6.37 | 5.6 | 5.7 | -7.32% | 954,070 | 567,766,180 |
| 2024-11-25 | 6 | 6.26 | 5.58 | 6.15 | +2.16% | 1,352,432 | 802,957,766 |
| 2024-11-22 | 5.25 | 6.41 | 5.11 | 6.02 | +12.73% | 1,723,255 | 1,075,765,893 |
| 2024-11-21 | 5.42 | 5.6 | 5.24 | 5.34 | -4.81% | 806,764 | 433,706,717 |
| 2024-11-20 | 5 | 5.88 | 5 | 5.61 | +8.93% | 1,110,417 | 609,274,943 |
| 2024-11-19 | 5.3 | 5.43 | 4.85 | 5.15 | -5.16% | 960,159 | 483,788,087 |
| 2024-11-18 | 5.99 | 6.26 | 5.2 | 5.43 | -7.97% | 1,410,830 | 808,418,096 |
| 2024-11-15 | 5.9 | 5.9 | 5.9 | 5.9 | +19.92% | 416,348 | 245,645,172 |
| 2024-11-14 | 4.73 | 5.1 | 4.66 | 4.92 | +3.14% | 695,123 | 341,597,884 |
| 2024-11-13 | 4.74 | 4.82 | 4.58 | 4.77 | -0.21% | 237,183 | 111,358,112 |
| 2024-11-12 | 4.96 | 4.99 | 4.69 | 4.78 | -3.43% | 278,903 | 134,926,600 |
| 2024-11-11 | 4.75 | 4.98 | 4.75 | 4.95 | +3.77% | 293,454 | 143,302,253 |
| 2024-11-08 | 4.88 | 4.97 | 4.75 | 4.77 | -1.45% | 348,872 | 168,465,393 |
| 2024-11-07 | 4.5 | 4.88 | 4.47 | 4.84 | +6.14% | 428,150 | 202,225,186 |
| 2024-11-06 | 4.51 | 4.62 | 4.47 | 4.56 | +1.56% | 279,628 | 127,529,470 |
| 2024-11-05 | 4.3 | 4.51 | 4.26 | 4.49 | +4.66% | 250,658 | 111,194,882 |
| 2024-11-04 | 4.23 | 4.31 | 4.19 | 4.29 | +1.9% | 178,821 | 76,212,005 |
| 2024-11-01 | 4.7 | 4.7 | 4.21 | 4.21 | -10.81% | 379,391 | 166,500,610 |
| 2024-10-31 | 4.53 | 4.74 | 4.52 | 4.72 | +3.51% | 314,879 | 147,255,904 |
| 2024-10-30 | 4.5 | 4.6 | 4.42 | 4.56 | +0.22% | 223,623 | 100,905,482 |
| 2024-10-29 | 4.69 | 4.73 | 4.52 | 4.55 | -2.57% | 283,109 | 131,053,218 |
| 2024-10-28 | 4.47 | 4.67 | 4.47 | 4.67 | +4.24% | 314,231 | 144,434,316 |
| 2024-10-25 | 4.44 | 4.62 | 4.42 | 4.48 | +1.36% | 240,863 | 108,488,763 |
| 2024-10-24 | 4.58 | 4.6 | 4.38 | 4.42 | -3.49% | 256,501 | 113,876,367 |
| 2024-10-23 | 4.49 | 4.81 | 4.46 | 4.58 | +1.33% | 340,917 | 157,006,572 |
| 2024-10-22 | 4.63 | 4.64 | 4.45 | 4.52 | -2.59% | 294,321 | 133,427,012 |
| 2024-10-21 | 4.5 | 4.71 | 4.46 | 4.64 | +3.11% | 387,671 | 179,226,278 |
| 2024-10-18 | 4.35 | 4.6 | 4.31 | 4.5 | +2.04% | 313,466 | 140,165,686 |
| 2024-10-17 | 4.39 | 4.55 | 4.39 | 4.41 | +0.46% | 282,206 | 126,248,064 |
| 2024-10-16 | 4.28 | 4.41 | 4.15 | 4.39 | +2.33% | 232,779 | 100,770,526 |
| 2024-10-15 | 4.27 | 4.51 | 4.22 | 4.29 | -0.69% | 288,182 | 126,681,106 |
| 2024-10-14 | 4.18 | 4.34 | 4.1 | 4.32 | +4.1% | 229,488 | 97,004,263 |
| 2024-10-11 | 4.39 | 4.39 | 4.11 | 4.15 | -5.68% | 274,320 | 115,637,460 |
| 2024-10-10 | 4.5 | 4.68 | 4.27 | 4.4 | -0.45% | 356,352 | 159,529,787 |
| 2024-10-09 | 5 | 5 | 4.41 | 4.42 | -16.29% | 600,103 | 282,509,495 |
| 2024-10-08 | 5.32 | 5.37 | 4.6 | 5.28 | +17.33% | 876,236 | 442,551,370 |
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：