股票概览
11.49
-9.81%
-1.25
12.2
开盘价
12.39
最高价
11.47
最低价
2,101,700
成交量
数据更新至: 2025-03-25
技术指标
12.87
MA5 (5日均线)
12.30
MA10 (10日均线)
11.30
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 | 12.2 | 12.39 | 11.47 | 11.49 | -9.81% | 2,101,700 | 2,457,939,793 |
| 2025-03-24 | 14.2 | 14.2 | 12.74 | 12.74 | -9.96% | 3,276,083 | 4,290,479,503 |
| 2025-03-21 | 13.5 | 14.9 | 13.45 | 14.15 | +4.04% | 4,145,789 | 5,901,851,825 |
| 2025-03-20 | 12.76 | 13.6 | 12.49 | 13.6 | +10.03% | 3,996,981 | 5,336,146,972 |
| 2025-03-19 | 12.7 | 13.27 | 12.3 | 12.36 | -6.36% | 3,445,204 | 4,395,711,654 |
| 2025-03-18 | 12.5 | 13.2 | 12.2 | 13.2 | +10% | 4,058,024 | 5,241,287,967 |
| 2025-03-17 | 11.12 | 12.33 | 11.1 | 12 | +7.05% | 2,947,724 | 3,493,112,001 |
| 2025-03-14 | 10.66 | 11.56 | 10.45 | 11.21 | +0.45% | 1,873,905 | 2,042,139,614 |
| 2025-03-13 | 11.19 | 11.32 | 10.66 | 11.16 | +0.9% | 2,277,695 | 2,507,751,739 |
| 2025-03-12 | 10.68 | 11.36 | 10.48 | 11.06 | +7.07% | 2,172,443 | 2,388,778,172 |
| 2025-03-11 | 10 | 10.46 | 9.92 | 10.33 | +0.78% | 1,136,491 | 1,162,390,278 |
| 2025-03-10 | 10.5 | 10.58 | 10.13 | 10.25 | -2.66% | 946,807 | 972,488,159 |
| 2025-03-07 | 10.92 | 11.35 | 10.43 | 10.53 | -3.92% | 1,784,982 | 1,922,512,730 |
| 2025-03-06 | 10.94 | 11.57 | 10.78 | 10.96 | +1.95% | 2,298,499 | 2,538,240,347 |
| 2025-03-05 | 10.52 | 11.05 | 10.36 | 10.75 | +4.17% | 2,430,857 | 2,621,825,325 |
| 2025-03-04 | 9.26 | 10.32 | 9.2 | 10.32 | +10.02% | 1,191,361 | 1,166,978,162 |
| 2025-03-03 | 9.4 | 9.64 | 9.15 | 9.38 | -0.21% | 892,053 | 839,118,327 |
| 2025-02-28 | 9.92 | 10.16 | 9.33 | 9.4 | -7.57% | 1,302,561 | 1,259,868,685 |
| 2025-02-27 | 11 | 11 | 9.98 | 10.17 | -7.29% | 1,630,149 | 1,697,952,418 |
| 2025-02-26 | 11.11 | 11.29 | 10.55 | 10.97 | -0.27% | 1,828,413 | 1,995,317,779 |
| 2025-02-25 | 10.88 | 11.67 | 10.69 | 11 | -5.74% | 2,676,621 | 2,990,485,706 |
| 2025-02-24 | 10.29 | 11.67 | 10.1 | 11.67 | +9.99% | 3,045,592 | 3,306,096,099 |
| 2025-02-21 | 11.39 | 11.39 | 10.6 | 10.61 | +2.51% | 3,822,987 | 4,269,709,278 |
| 2025-02-20 | 9.26 | 10.35 | 9.2 | 10.35 | +9.99% | 2,283,997 | 2,247,623,397 |
| 2025-02-19 | 9.05 | 9.52 | 8.92 | 9.41 | +2.28% | 1,581,101 | 1,460,124,718 |
| 2025-02-18 | 9.47 | 9.9 | 9.2 | 9.2 | -9.98% | 1,738,868 | 1,644,062,758 |
| 2025-02-17 | 9.9 | 10.52 | 9.65 | 10.22 | +5.91% | 3,032,546 | 3,042,963,150 |
| 2025-02-14 | 9.3 | 10 | 8.5 | 9.65 | +2.22% | 3,062,383 | 2,783,969,168 |
| 2025-02-13 | 9.88 | 9.88 | 9.41 | 9.44 | +5.12% | 3,806,006 | 3,701,407,141 |
| 2025-02-12 | 8.98 | 8.98 | 8.98 | 8.98 | +10.05% | 447,092 | 401,488,374 |
| 2025-02-11 | 8.4 | 9 | 8.1 | 8.16 | -2.86% | 2,022,553 | 1,697,673,793 |
| 2025-02-10 | 7.78 | 8.4 | 7.61 | 8.4 | +9.95% | 1,252,732 | 1,015,605,260 |
| 2025-02-07 | 7.48 | 8.09 | 7.41 | 7.64 | +1.87% | 1,463,499 | 1,117,494,774 |
| 2025-02-06 | 7.42 | 7.65 | 7.25 | 7.5 | +2.74% | 1,440,302 | 1,077,656,409 |
| 2025-02-05 | 7.01 | 7.3 | 6.98 | 7.3 | +9.94% | 561,325 | 405,692,941 |
| 2025-01-27 | 6.61 | 6.89 | 6.6 | 6.64 | -0.3% | 712,238 | 478,294,505 |
| 2025-01-24 | 6.2 | 6.83 | 6.18 | 6.66 | +7.07% | 824,701 | 543,220,394 |
| 2025-01-23 | 6.3 | 6.46 | 6.21 | 6.22 | -0.16% | 287,553 | 182,622,732 |
| 2025-01-22 | 6.23 | 6.29 | 6.16 | 6.23 | -0.95% | 165,881 | 103,322,617 |
| 2025-01-21 | 6.3 | 6.35 | 6.19 | 6.29 | +0.64% | 246,873 | 154,889,054 |
| 2025-01-20 | 6.36 | 6.39 | 6.18 | 6.25 | -0.79% | 298,208 | 186,775,377 |
| 2025-01-17 | 6.42 | 6.42 | 6.26 | 6.3 | -2.33% | 296,424 | 187,420,192 |
| 2025-01-16 | 6.39 | 6.59 | 6.38 | 6.45 | +1.57% | 347,238 | 225,003,338 |
| 2025-01-15 | 6.32 | 6.44 | 6.28 | 6.35 | +0.47% | 335,945 | 213,499,070 |
| 2025-01-14 | 6.03 | 6.33 | 5.98 | 6.32 | +6.22% | 353,385 | 219,290,282 |
| 2025-01-13 | 5.9 | 5.99 | 5.77 | 5.95 | -0.34% | 219,387 | 129,387,216 |
| 2025-01-10 | 6.25 | 6.32 | 5.93 | 5.97 | -4.78% | 316,690 | 194,186,153 |
| 2025-01-09 | 6.2 | 6.36 | 6.16 | 6.27 | +0.8% | 274,925 | 173,059,367 |
| 2025-01-08 | 6.2 | 6.26 | 6 | 6.22 | 0% | 330,607 | 203,425,789 |
| 2025-01-07 | 6.1 | 6.22 | 6.06 | 6.22 | +2.47% | 264,575 | 162,492,009 |
| 2025-01-06 | 6.18 | 6.25 | 6.01 | 6.07 | -2.72% | 344,285 | 210,325,811 |
| 2025-01-03 | 6.72 | 6.77 | 6.18 | 6.24 | -7.28% | 514,261 | 328,855,468 |
| 2025-01-02 | 7.15 | 7.15 | 6.66 | 6.73 | -6.27% | 517,992 | 355,601,943 |
| 2024-12-31 | 7.17 | 7.35 | 7.1 | 7.18 | +0.42% | 538,853 | 387,682,001 |
| 2024-12-30 | 7.05 | 7.28 | 7.03 | 7.15 | +2% | 507,799 | 363,009,121 |
| 2024-12-27 | 6.99 | 7.19 | 6.95 | 7.01 | +0.14% | 399,098 | 282,673,503 |
| 2024-12-26 | 6.93 | 7.14 | 6.93 | 7 | +0.72% | 389,018 | 273,624,939 |
| 2024-12-25 | 7.17 | 7.22 | 6.8 | 6.95 | -3.07% | 445,493 | 310,927,342 |
| 2024-12-24 | 7.29 | 7.41 | 6.98 | 7.17 | -0.97% | 600,318 | 429,399,113 |
| 2024-12-23 | 8 | 8 | 7.23 | 7.24 | -9.61% | 902,031 | 677,835,649 |
| 2024-12-20 | 8.09 | 8.2 | 7.97 | 8.01 | -3.26% | 737,130 | 595,489,653 |
| 2024-12-19 | 7.97 | 8.39 | 7.75 | 8.28 | +2.86% | 1,145,255 | 926,608,788 |
| 2024-12-18 | 7.68 | 8.2 | 7.57 | 8.05 | +2.68% | 1,087,327 | 863,427,797 |
| 2024-12-17 | 8.32 | 8.38 | 7.84 | 7.84 | -9.99% | 1,187,975 | 952,088,779 |
| 2024-12-16 | 8.46 | 9.36 | 8.46 | 8.71 | +2.35% | 1,553,310 | 1,389,658,173 |
| 2024-12-13 | 9 | 9.29 | 8.5 | 8.51 | -2.96% | 2,545,367 | 2,266,451,624 |
| 2024-12-12 | 8.1 | 8.77 | 8.02 | 8.77 | +10.04% | 888,210 | 764,974,745 |
| 2024-12-11 | 7.75 | 8.08 | 7.7 | 7.97 | +1.66% | 744,409 | 591,044,417 |
| 2024-12-10 | 8.2 | 8.2 | 7.77 | 7.84 | -1.01% | 1,029,431 | 817,031,659 |
| 2024-12-09 | 7.76 | 8.05 | 7.66 | 7.92 | +2.99% | 985,263 | 775,493,775 |
| 2024-12-06 | 7.75 | 7.78 | 7.43 | 7.69 | +0.39% | 899,076 | 685,130,492 |
| 2024-12-05 | 7.55 | 7.93 | 7.51 | 7.66 | +0.92% | 968,021 | 745,193,157 |
| 2024-12-04 | 8 | 8.16 | 7.54 | 7.59 | -4.89% | 1,506,955 | 1,173,437,336 |
| 2024-12-03 | 7.26 | 7.98 | 7.09 | 7.98 | +10.07% | 1,305,405 | 1,007,657,774 |
| 2024-12-02 | 7.04 | 7.36 | 6.99 | 7.25 | +3.28% | 513,348 | 369,287,753 |
| 2024-11-29 | 6.88 | 7.08 | 6.82 | 7.02 | +2.03% | 392,303 | 273,460,582 |
| 2024-11-28 | 6.97 | 7.11 | 6.85 | 6.88 | -1.29% | 345,616 | 241,013,614 |
| 2024-11-27 | 6.74 | 6.98 | 6.5 | 6.97 | +2.8% | 344,007 | 232,351,973 |
| 2024-11-26 | 6.89 | 7.03 | 6.75 | 6.78 | -0.73% | 333,261 | 229,502,063 |
| 2024-11-25 | 6.99 | 7.04 | 6.66 | 6.83 | -1.3% | 389,705 | 263,547,716 |
| 2024-11-22 | 7.2 | 7.4 | 6.9 | 6.92 | -4.29% | 572,924 | 410,599,948 |
| 2024-11-21 | 7.3 | 7.48 | 7.15 | 7.23 | +1.69% | 626,270 | 456,905,097 |
| 2024-11-20 | 6.9 | 7.19 | 6.85 | 7.11 | +3.19% | 549,674 | 387,413,463 |
| 2024-11-19 | 6.8 | 6.9 | 6.63 | 6.89 | +1.32% | 454,817 | 308,550,961 |
| 2024-11-18 | 7.3 | 7.36 | 6.76 | 6.8 | -6.21% | 673,940 | 466,749,352 |
| 2024-11-15 | 7.38 | 7.63 | 7.25 | 7.25 | -2.42% | 747,637 | 555,310,183 |
| 2024-11-14 | 8.01 | 8.05 | 7.41 | 7.43 | -6.31% | 1,153,349 | 882,338,322 |
| 2024-11-13 | 8.24 | 8.45 | 7.75 | 7.93 | -4.11% | 1,832,433 | 1,471,693,887 |
| 2024-11-12 | 8.27 | 8.27 | 7.9 | 8.27 | +9.97% | 1,940,823 | 1,601,325,694 |
| 2024-11-11 | 6.87 | 7.52 | 6.85 | 7.52 | +9.94% | 678,238 | 496,017,593 |
| 2024-11-08 | 6.95 | 7.04 | 6.81 | 6.84 | -0.15% | 463,219 | 319,852,710 |
| 2024-11-07 | 6.73 | 6.87 | 6.66 | 6.85 | +0.88% | 501,532 | 340,743,687 |
| 2024-11-06 | 6.67 | 7.11 | 6.65 | 6.79 | +1.8% | 664,834 | 457,065,093 |
| 2024-11-05 | 6.5 | 6.74 | 6.45 | 6.67 | +2.77% | 472,496 | 313,683,811 |
| 2024-11-04 | 6.39 | 6.6 | 6.3 | 6.49 | +0.31% | 371,021 | 239,718,661 |
| 2024-11-01 | 7 | 7 | 6.45 | 6.47 | -9.13% | 816,630 | 545,518,973 |
| 2024-10-31 | 7.3 | 7.36 | 7.01 | 7.12 | -0.14% | 1,268,262 | 908,846,631 |
| 2024-10-30 | 6.4 | 7.13 | 6.35 | 7.13 | +10.03% | 886,333 | 597,759,515 |
| 2024-10-29 | 6.6 | 6.68 | 6.42 | 6.48 | -1.22% | 543,816 | 356,207,380 |
| 2024-10-28 | 6.52 | 6.56 | 6.44 | 6.56 | +0.31% | 466,646 | 303,522,431 |
| 2024-10-25 | 6.39 | 6.55 | 6.37 | 6.54 | +1.87% | 388,505 | 251,767,966 |
| 2024-10-24 | 6.52 | 6.54 | 6.38 | 6.42 | -3.6% | 490,954 | 315,886,278 |
| 2024-10-23 | 6.51 | 6.88 | 6.46 | 6.66 | +1.37% | 713,694 | 477,548,236 |
| 2024-10-22 | 6.92 | 6.92 | 6.53 | 6.57 | -6.41% | 937,989 | 625,763,204 |
| 2024-10-21 | 6.8 | 7.3 | 6.8 | 7.02 | +0.72% | 1,409,109 | 996,063,190 |
| 2024-10-18 | 7.39 | 7.51 | 6.66 | 6.97 | -2.11% | 2,057,010 | 1,444,247,984 |
| 2024-10-17 | 6.96 | 7.12 | 6.73 | 7.12 | +10.05% | 964,925 | 681,330,320 |
| 2024-10-16 | 5.81 | 6.47 | 5.75 | 6.47 | +10.03% | 772,159 | 482,615,050 |
| 2024-10-15 | 6.14 | 6.27 | 5.88 | 5.88 | -3.13% | 740,541 | 447,255,399 |
| 2024-10-14 | 5.52 | 6.07 | 5.43 | 6.07 | +9.96% | 507,139 | 297,577,682 |
| 2024-10-11 | 5.75 | 5.83 | 5.48 | 5.52 | -4.5% | 279,609 | 157,020,421 |
| 2024-10-10 | 5.96 | 6.05 | 5.75 | 5.78 | 0% | 302,872 | 178,071,537 |
| 2024-10-09 | 6.16 | 6.18 | 5.77 | 5.78 | -7.22% | 425,249 | 254,623,807 |
| 2024-10-08 | 6.37 | 6.37 | 5.92 | 6.23 | +7.6% | 577,067 | 357,146,888 |
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：