股票概览
12.27
-0.24%
-0.03
12.18
开盘价
12.29
最高价
11.66
最低价
368,735
成交量
数据更新至: 2025-03-13
技术指标
11.05
MA5 (5日均线)
10.59
MA10 (10日均线)
9.86
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-13 | 12.18 | 12.29 | 11.66 | 12.27 | -0.24% | 368,735 | 440,687,717 |
| 2025-03-12 | 10.48 | 12.3 | 10.48 | 12.3 | +20% | 469,187 | 549,334,457 |
| 2025-03-11 | 10.05 | 10.47 | 10.05 | 10.25 | -0.49% | 115,458 | 119,218,378 |
| 2025-03-10 | 9.97 | 10.35 | 9.85 | 10.3 | +1.78% | 130,232 | 131,080,167 |
| 2025-03-07 | 10.14 | 10.41 | 10.02 | 10.12 | -0.39% | 103,165 | 105,209,895 |
| 2025-03-06 | 10 | 10.45 | 9.83 | 10.16 | +0.49% | 136,673 | 139,983,748 |
| 2025-03-05 | 10.2 | 10.53 | 10.01 | 10.11 | -1.56% | 146,523 | 149,838,033 |
| 2025-03-04 | 10.1 | 10.43 | 10.02 | 10.27 | -1.25% | 147,767 | 151,375,466 |
| 2025-03-03 | 9.7 | 10.59 | 9.5 | 10.4 | +6.78% | 288,014 | 288,639,581 |
| 2025-02-28 | 9.5 | 9.98 | 9.34 | 9.74 | +2.85% | 238,737 | 230,687,048 |
| 2025-02-27 | 9.89 | 9.9 | 9.26 | 9.47 | -3.27% | 205,915 | 194,970,968 |
| 2025-02-26 | 9.14 | 9.79 | 9.11 | 9.79 | +7.35% | 257,128 | 246,345,755 |
| 2025-02-25 | 8.93 | 9.27 | 8.82 | 9.12 | +1.11% | 169,211 | 153,983,941 |
| 2025-02-24 | 9.03 | 9.39 | 8.96 | 9.02 | -0.55% | 145,211 | 132,793,548 |
| 2025-02-21 | 9.14 | 9.22 | 8.86 | 9.07 | -0.77% | 124,316 | 112,094,973 |
| 2025-02-20 | 9 | 9.29 | 8.88 | 9.14 | +1.11% | 130,337 | 119,599,717 |
| 2025-02-19 | 8.87 | 9.05 | 8.75 | 9.04 | +2.38% | 104,537 | 93,581,930 |
| 2025-02-18 | 9.08 | 9.22 | 8.76 | 8.83 | -2.43% | 132,357 | 118,438,253 |
| 2025-02-17 | 8.72 | 9.06 | 8.72 | 9.05 | +3.9% | 123,095 | 110,073,723 |
| 2025-02-14 | 8.66 | 8.85 | 8.58 | 8.71 | +0.69% | 67,053 | 58,109,835 |
| 2025-02-13 | 8.89 | 8.94 | 8.64 | 8.65 | -2.7% | 86,232 | 75,451,672 |
| 2025-02-12 | 8.85 | 8.92 | 8.76 | 8.89 | +0.45% | 77,144 | 68,209,075 |
| 2025-02-11 | 8.92 | 9.07 | 8.75 | 8.85 | +0.11% | 103,681 | 92,721,360 |
| 2025-02-10 | 8.74 | 8.88 | 8.6 | 8.84 | +1.03% | 84,083 | 73,682,769 |
| 2025-02-07 | 8.65 | 9.08 | 8.61 | 8.75 | +1.16% | 107,283 | 95,437,394 |
| 2025-02-06 | 8.55 | 8.7 | 8.49 | 8.65 | +0.58% | 72,228 | 62,141,063 |
| 2025-02-05 | 8.11 | 8.71 | 8.11 | 8.6 | +6.7% | 121,823 | 104,039,386 |
| 2025-01-27 | 8.62 | 8.65 | 8.02 | 8.06 | -5.06% | 93,141 | 76,879,323 |
| 2025-01-24 | 8.55 | 8.65 | 8.3 | 8.49 | -1.28% | 90,131 | 76,202,401 |
| 2025-01-23 | 9.05 | 9.08 | 8.55 | 8.6 | -2.49% | 81,187 | 72,067,598 |
| 2025-01-22 | 8.93 | 9.01 | 8.77 | 8.82 | -2% | 50,508 | 44,806,386 |
| 2025-01-21 | 8.8 | 9.1 | 8.56 | 9 | +1.93% | 111,855 | 98,575,818 |
| 2025-01-20 | 9.01 | 9.13 | 8.75 | 8.83 | 0% | 94,646 | 84,150,013 |
| 2025-01-17 | 9.07 | 9.34 | 8.81 | 8.83 | -4.02% | 171,032 | 154,370,695 |
| 2025-01-16 | 8.26 | 9.36 | 8.22 | 9.2 | +10.98% | 241,945 | 212,212,324 |
| 2025-01-15 | 8 | 8.42 | 7.91 | 8.29 | +4.15% | 121,145 | 99,735,194 |
| 2025-01-14 | 7.57 | 7.98 | 7.57 | 7.96 | +5.15% | 82,191 | 64,511,297 |
| 2025-01-13 | 7.44 | 7.8 | 7.32 | 7.57 | -0.53% | 56,959 | 43,046,730 |
| 2025-01-10 | 7.8 | 7.91 | 7.61 | 7.61 | -2.93% | 57,017 | 44,159,727 |
| 2025-01-09 | 7.61 | 7.95 | 7.51 | 7.84 | +2.35% | 76,745 | 59,818,597 |
| 2025-01-08 | 7.67 | 7.81 | 7.43 | 7.66 | -0.91% | 76,702 | 58,623,125 |
| 2025-01-07 | 7.14 | 7.75 | 7.07 | 7.73 | +9.34% | 114,531 | 85,419,398 |
| 2025-01-06 | 7.07 | 7.16 | 6.72 | 7.07 | -0.14% | 75,708 | 52,971,409 |
| 2025-01-03 | 7.74 | 7.81 | 6.99 | 7.08 | -8.05% | 103,242 | 75,928,213 |
| 2025-01-02 | 7.84 | 8.15 | 7.6 | 7.7 | -1.91% | 110,732 | 87,300,702 |
| 2024-12-31 | 8.05 | 8.05 | 7.82 | 7.85 | -0.63% | 77,108 | 60,914,118 |
| 2024-12-30 | 7.64 | 8.07 | 7.42 | 7.9 | +2.73% | 87,823 | 68,315,678 |
| 2024-12-27 | 7.56 | 7.83 | 7.52 | 7.69 | +1.72% | 70,042 | 53,955,236 |
| 2024-12-26 | 7.38 | 7.68 | 7.29 | 7.56 | +3.42% | 83,596 | 62,968,339 |
| 2024-12-25 | 7.87 | 7.9 | 7.24 | 7.31 | -7.12% | 135,978 | 101,189,131 |
| 2024-12-24 | 7.95 | 8.01 | 7.6 | 7.87 | +1.55% | 102,908 | 80,623,140 |
| 2024-12-23 | 8.38 | 8.43 | 7.7 | 7.75 | -7.3% | 127,540 | 102,154,741 |
| 2024-12-20 | 8.15 | 8.55 | 8.14 | 8.36 | +2.7% | 101,444 | 84,755,352 |
| 2024-12-19 | 8.04 | 8.2 | 7.97 | 8.14 | +0.12% | 83,373 | 67,384,722 |
| 2024-12-18 | 8.31 | 8.38 | 8.01 | 8.13 | -2.05% | 118,894 | 97,573,038 |
| 2024-12-17 | 8.62 | 8.75 | 8.22 | 8.3 | -4.6% | 131,217 | 110,463,439 |
| 2024-12-16 | 8.91 | 9.07 | 8.61 | 8.7 | -3.23% | 146,166 | 127,580,489 |
| 2024-12-13 | 9.09 | 9.35 | 8.94 | 8.99 | -2.28% | 149,264 | 136,342,734 |
| 2024-12-12 | 8.98 | 9.5 | 8.89 | 9.2 | +2.22% | 213,051 | 194,717,848 |
| 2024-12-11 | 8.45 | 9.08 | 8.4 | 9 | +6.64% | 227,790 | 200,046,007 |
| 2024-12-10 | 8.79 | 8.8 | 8.41 | 8.44 | -0.24% | 143,290 | 123,034,689 |
| 2024-12-09 | 8.4 | 8.8 | 8.31 | 8.46 | +0.71% | 160,381 | 136,439,187 |
| 2024-12-06 | 8.19 | 8.4 | 8.09 | 8.4 | +3.32% | 154,171 | 127,533,441 |
| 2024-12-05 | 8.12 | 8.2 | 8.01 | 8.13 | +0.12% | 100,332 | 81,275,771 |
| 2024-12-04 | 8.22 | 8.42 | 8.09 | 8.12 | -1.22% | 135,528 | 111,101,660 |
| 2024-12-03 | 8.16 | 8.59 | 8.13 | 8.22 | +0.24% | 185,151 | 153,989,309 |
| 2024-12-02 | 7.77 | 8.2 | 7.76 | 8.2 | +5.13% | 219,479 | 177,340,890 |
| 2024-11-29 | 7.78 | 7.87 | 7.62 | 7.8 | +0.13% | 112,723 | 87,374,427 |
| 2024-11-28 | 7.81 | 8.12 | 7.76 | 7.79 | -0.26% | 158,127 | 125,898,583 |
| 2024-11-27 | 7.74 | 7.99 | 7.39 | 7.81 | 0% | 166,576 | 127,549,652 |
| 2024-11-26 | 7.69 | 8.33 | 7.6 | 7.81 | +2.76% | 266,044 | 211,781,018 |
| 2024-11-25 | 7.18 | 7.63 | 7.07 | 7.6 | +7.34% | 171,306 | 126,646,241 |
| 2024-11-22 | 7.4 | 7.46 | 7.06 | 7.08 | -4.32% | 79,842 | 58,160,031 |
| 2024-11-21 | 7.38 | 7.46 | 7.25 | 7.4 | +1.09% | 78,186 | 57,580,200 |
| 2024-11-20 | 7.16 | 7.39 | 7.11 | 7.32 | +2.23% | 108,139 | 78,659,385 |
| 2024-11-19 | 7.12 | 7.19 | 6.92 | 7.16 | +1.27% | 122,833 | 86,505,484 |
| 2024-11-18 | 7.4 | 7.76 | 7.06 | 7.07 | -3.02% | 168,772 | 123,536,347 |
| 2024-11-15 | 7.46 | 7.7 | 7.24 | 7.29 | -3.32% | 135,819 | 101,881,721 |
| 2024-11-14 | 7.6 | 7.87 | 7.45 | 7.54 | -0.66% | 140,646 | 107,323,463 |
| 2024-11-13 | 7.53 | 7.66 | 7.34 | 7.59 | +0.4% | 138,759 | 104,340,737 |
| 2024-11-12 | 7.79 | 8.16 | 7.45 | 7.56 | -3.82% | 254,318 | 197,124,882 |
| 2024-11-11 | 7.7 | 8.05 | 7.7 | 7.86 | +0.38% | 184,594 | 145,242,045 |
| 2024-11-08 | 7.66 | 8.11 | 7.65 | 7.83 | +2.76% | 266,771 | 211,687,608 |
| 2024-11-07 | 7.54 | 7.68 | 7.43 | 7.62 | +0.79% | 139,700 | 106,144,776 |
| 2024-11-06 | 7.74 | 7.8 | 7.39 | 7.56 | -2.33% | 199,566 | 150,861,187 |
| 2024-11-05 | 7.28 | 8 | 7.23 | 7.74 | +6.76% | 275,463 | 208,915,736 |
| 2024-11-04 | 7.2 | 7.32 | 7.17 | 7.25 | -1.49% | 146,259 | 105,749,671 |
| 2024-11-01 | 7.86 | 7.97 | 7.28 | 7.36 | -7.54% | 314,331 | 235,184,366 |
| 2024-10-31 | 8 | 8.26 | 7.8 | 7.96 | -2.21% | 442,722 | 352,234,344 |
| 2024-10-30 | 7.55 | 8.38 | 7.27 | 8.14 | +3.96% | 662,504 | 518,248,214 |
| 2024-10-29 | 6.99 | 8.26 | 6.91 | 7.83 | +13.81% | 761,867 | 601,503,161 |
| 2024-10-28 | 6.48 | 6.88 | 6.46 | 6.88 | +5.85% | 206,972 | 138,071,755 |
| 2024-10-25 | 6.41 | 6.62 | 6.4 | 6.5 | +2.2% | 124,034 | 80,858,937 |
| 2024-10-24 | 6.43 | 6.43 | 6.31 | 6.36 | -1.4% | 85,495 | 54,274,275 |
| 2024-10-23 | 6.4 | 6.63 | 6.32 | 6.45 | +1.1% | 168,212 | 109,003,906 |
| 2024-10-22 | 6.41 | 6.43 | 6.22 | 6.38 | -1.24% | 151,421 | 95,659,630 |
| 2024-10-21 | 6.2 | 6.57 | 6.11 | 6.46 | +5.21% | 208,105 | 132,590,683 |
| 2024-10-18 | 6 | 6.27 | 5.95 | 6.14 | +2.33% | 148,035 | 90,337,665 |
| 2024-10-17 | 6 | 6.17 | 6 | 6 | +0.17% | 117,660 | 71,638,964 |
| 2024-10-16 | 5.95 | 6.11 | 5.93 | 5.99 | -0.83% | 111,425 | 66,940,123 |
| 2024-10-15 | 6.24 | 6.32 | 6.01 | 6.04 | -4.28% | 182,379 | 112,785,977 |
| 2024-10-14 | 6.16 | 6.33 | 5.86 | 6.31 | +1.77% | 188,997 | 115,947,983 |
| 2024-10-11 | 6.05 | 6.47 | 5.9 | 6.2 | +2.48% | 200,813 | 123,831,994 |
| 2024-10-10 | 6.07 | 6.31 | 5.95 | 6.05 | +0.33% | 150,668 | 92,448,072 |
| 2024-10-09 | 6.84 | 6.87 | 6.01 | 6.03 | -16.13% | 307,973 | 198,008,796 |
| 2024-10-08 | 7.54 | 7.54 | 6.4 | 7.19 | +14.31% | 484,056 | 335,746,581 |
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：