股票概览
13.73
+10.02%
+1.25
12.6
开盘价
13.73
最高价
12.41
最低价
254,273
成交量
数据更新至: 2025-03-25
技术指标
13.24
MA5 (5日均线)
13.34
MA10 (10日均线)
13.35
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 | 12.6 | 13.73 | 12.41 | 13.73 | +10.02% | 254,273 | 346,835,667 |
| 2025-03-24 | 12.77 | 12.81 | 12.03 | 12.48 | -2.42% | 153,778 | 190,912,726 |
| 2025-03-21 | 13.64 | 13.65 | 12.77 | 12.79 | -6.3% | 245,206 | 319,157,615 |
| 2025-03-20 | 13.58 | 13.87 | 13.42 | 13.65 | +0.66% | 239,592 | 329,050,512 |
| 2025-03-19 | 13.44 | 13.7 | 13.42 | 13.56 | +0.07% | 181,217 | 246,021,871 |
| 2025-03-18 | 13.38 | 13.68 | 13.38 | 13.55 | +0.82% | 156,298 | 211,206,393 |
| 2025-03-17 | 13.25 | 13.59 | 13.17 | 13.44 | +1.13% | 156,151 | 209,086,615 |
| 2025-03-14 | 13.11 | 13.34 | 12.64 | 13.29 | +1.14% | 181,292 | 236,768,421 |
| 2025-03-13 | 13.75 | 13.8 | 13 | 13.14 | -4.78% | 231,579 | 307,748,583 |
| 2025-03-12 | 13.72 | 13.98 | 13.6 | 13.8 | -0.65% | 291,718 | 402,137,971 |
| 2025-03-11 | 13.3 | 14.21 | 13.21 | 13.89 | +2.97% | 383,082 | 525,311,903 |
| 2025-03-10 | 13.25 | 13.57 | 13.09 | 13.49 | +2.04% | 209,626 | 280,084,053 |
| 2025-03-07 | 13.41 | 13.55 | 13.09 | 13.22 | -2.29% | 199,725 | 265,598,524 |
| 2025-03-06 | 13.34 | 13.66 | 13.27 | 13.53 | +0.67% | 267,153 | 361,451,973 |
| 2025-03-05 | 13.01 | 13.63 | 12.99 | 13.44 | +3.38% | 298,154 | 399,103,198 |
| 2025-03-04 | 12.8 | 13.19 | 12.59 | 13 | +0.08% | 204,625 | 266,187,768 |
| 2025-03-03 | 12.53 | 13.26 | 12.17 | 12.99 | +3.59% | 272,883 | 350,431,049 |
| 2025-02-28 | 13.4 | 13.4 | 12.52 | 12.54 | -6.84% | 272,673 | 350,350,339 |
| 2025-02-27 | 14.03 | 14.1 | 13.26 | 13.46 | -4.06% | 354,401 | 481,366,306 |
| 2025-02-26 | 13.5 | 14.15 | 13.45 | 14.03 | +3.16% | 491,096 | 681,494,340 |
| 2025-02-25 | 13.35 | 13.87 | 13.21 | 13.6 | +0.74% | 387,185 | 526,176,616 |
| 2025-02-24 | 13.6 | 13.76 | 13.31 | 13.5 | -1.17% | 351,796 | 475,448,141 |
| 2025-02-21 | 13.64 | 13.73 | 13.28 | 13.66 | +0.22% | 509,452 | 689,208,713 |
| 2025-02-20 | 13.93 | 14.1 | 13.5 | 13.63 | +1.79% | 784,445 | 1,077,947,543 |
| 2025-02-19 | 12.15 | 13.39 | 12.12 | 13.39 | +10.02% | 331,338 | 437,777,337 |
| 2025-02-18 | 12.57 | 12.79 | 12.12 | 12.17 | -2.56% | 283,419 | 353,898,092 |
| 2025-02-17 | 12.06 | 12.49 | 12.06 | 12.49 | +3.31% | 218,801 | 270,373,223 |
| 2025-02-14 | 12.35 | 12.42 | 12.02 | 12.09 | -2.58% | 221,568 | 268,909,654 |
| 2025-02-13 | 12.7 | 12.85 | 12.35 | 12.41 | -3.27% | 310,342 | 389,859,840 |
| 2025-02-12 | 12.61 | 13.02 | 12.4 | 12.83 | +1.1% | 364,837 | 465,081,107 |
| 2025-02-11 | 12.5 | 12.74 | 12.38 | 12.69 | +0.87% | 389,149 | 491,177,277 |
| 2025-02-10 | 12.37 | 12.59 | 12.21 | 12.58 | +1.78% | 329,931 | 409,132,692 |
| 2025-02-07 | 12.35 | 12.54 | 12.14 | 12.36 | +0.08% | 435,143 | 538,359,906 |
| 2025-02-06 | 11.66 | 12.36 | 11.5 | 12.35 | +5.29% | 373,861 | 452,441,798 |
| 2025-02-05 | 11.35 | 11.75 | 11.31 | 11.73 | +3.99% | 267,484 | 310,323,408 |
| 2025-01-27 | 12.16 | 12.37 | 11.23 | 11.28 | -8.29% | 377,075 | 439,151,296 |
| 2025-01-24 | 11.96 | 12.33 | 11.67 | 12.3 | +2.41% | 401,479 | 484,709,044 |
| 2025-01-23 | 12.18 | 12.42 | 11.91 | 12.01 | -0.41% | 440,813 | 537,332,842 |
| 2025-01-22 | 12.32 | 12.54 | 12.01 | 12.06 | -5.49% | 525,941 | 641,151,210 |
| 2025-01-21 | 12.4 | 13.43 | 12.34 | 12.76 | +4.5% | 786,686 | 1,021,882,157 |
| 2025-01-20 | 11.99 | 12.5 | 11.86 | 12.21 | +0.91% | 554,377 | 675,057,095 |
| 2025-01-17 | 12.83 | 12.99 | 12 | 12.1 | -5.76% | 708,618 | 872,577,923 |
| 2025-01-16 | 13.5 | 14.6 | 12.71 | 12.84 | -8.74% | 1,026,856 | 1,378,480,800 |
| 2025-01-15 | 15.92 | 15.92 | 14 | 14.07 | -2.76% | 1,361,303 | 2,099,984,866 |
| 2025-01-14 | 11.84 | 14.47 | 11.84 | 14.47 | +10.04% | 786,227 | 1,068,912,405 |
| 2025-01-13 | 12.75 | 14.51 | 12.61 | 13.15 | -0.3% | 1,227,019 | 1,695,306,408 |
| 2025-01-10 | 12.55 | 13.19 | 11.6 | 13.19 | +10.01% | 1,094,676 | 1,386,342,776 |
| 2025-01-09 | 11.99 | 11.99 | 11.99 | 11.99 | +10% | 95,337 | 114,308,619 |
| 2025-01-08 | 10.56 | 10.9 | 10.47 | 10.9 | +9.99% | 122,667 | 132,135,348 |
| 2025-01-07 | 9.09 | 9.91 | 9 | 9.91 | +9.99% | 231,553 | 221,224,852 |
| 2025-01-06 | 9.07 | 9.19 | 8.75 | 9.01 | -1.64% | 104,527 | 93,861,267 |
| 2025-01-03 | 9.81 | 9.87 | 9.08 | 9.16 | -5.76% | 133,763 | 125,095,149 |
| 2025-01-02 | 9.75 | 10.07 | 9.58 | 9.72 | -0.51% | 150,089 | 147,401,294 |
| 2024-12-31 | 10.25 | 10.3 | 9.76 | 9.77 | -5.05% | 134,969 | 134,239,161 |
| 2024-12-30 | 10.51 | 10.55 | 10.03 | 10.29 | -2% | 105,849 | 108,540,934 |
| 2024-12-27 | 10.45 | 10.8 | 10.35 | 10.5 | +0.77% | 122,391 | 129,731,324 |
| 2024-12-26 | 10.11 | 10.56 | 10.11 | 10.42 | +2.56% | 119,859 | 124,570,791 |
| 2024-12-25 | 10.65 | 10.65 | 9.93 | 10.16 | -4.15% | 181,524 | 184,524,873 |
| 2024-12-24 | 10.53 | 10.73 | 10.29 | 10.6 | +1.15% | 166,547 | 175,060,727 |
| 2024-12-23 | 11.44 | 11.5 | 10.47 | 10.48 | -8.71% | 290,348 | 315,479,480 |
| 2024-12-20 | 11.01 | 11.77 | 11.01 | 11.48 | +3.52% | 252,140 | 289,604,386 |
| 2024-12-19 | 10.82 | 11.4 | 10.7 | 11.09 | -0.27% | 201,703 | 223,953,086 |
| 2024-12-18 | 11.22 | 11.55 | 10.9 | 11.12 | -1.07% | 255,519 | 285,273,097 |
| 2024-12-17 | 12.38 | 12.38 | 11.24 | 11.24 | -10.01% | 319,001 | 370,138,321 |
| 2024-12-16 | 12.85 | 13.5 | 12 | 12.49 | -4.22% | 407,464 | 514,639,485 |
| 2024-12-13 | 12.34 | 13.68 | 12.31 | 13.04 | +2.03% | 640,995 | 838,305,317 |
| 2024-12-12 | 12.06 | 12.9 | 11.51 | 12.78 | +3.65% | 634,595 | 770,636,097 |
| 2024-12-11 | 13.42 | 13.5 | 12.22 | 12.33 | -7.85% | 733,495 | 932,422,308 |
| 2024-12-10 | 12.3 | 13.38 | 12.23 | 13.38 | +10.03% | 807,442 | 1,053,406,347 |
| 2024-12-09 | 11.5 | 12.7 | 11.42 | 12.16 | +4.47% | 609,443 | 736,919,034 |
| 2024-12-06 | 11.42 | 12.24 | 11.1 | 11.64 | +0.17% | 564,754 | 650,838,739 |
| 2024-12-05 | 11.75 | 12.24 | 11.16 | 11.62 | -5.07% | 678,721 | 788,949,662 |
| 2024-12-04 | 10.95 | 12.24 | 10.94 | 12.24 | +9.97% | 930,943 | 1,101,831,523 |
| 2024-12-03 | 11.1 | 11.42 | 10.92 | 11.13 | -0.71% | 482,079 | 538,494,211 |
| 2024-12-02 | 11.24 | 11.45 | 10.9 | 11.21 | -0.09% | 639,120 | 711,083,231 |
| 2024-11-29 | 11.12 | 11.25 | 10.5 | 11.22 | -2.26% | 697,887 | 757,596,409 |
| 2024-11-28 | 11.46 | 12.7 | 11.46 | 11.48 | -9.82% | 1,008,333 | 1,168,003,655 |
| 2024-11-27 | 12.73 | 13.14 | 12.73 | 12.73 | -9.97% | 581,542 | 743,464,003 |
| 2024-11-26 | 14.14 | 14.14 | 13.99 | 14.14 | +10.04% | 1,054,110 | 1,489,826,494 |
| 2024-11-25 | 12.85 | 12.85 | 12.85 | 12.85 | +10.02% | 43,530 | 55,936,050 |
| 2024-11-22 | 11.68 | 11.68 | 11.68 | 11.68 | +9.98% | 50,037 | 58,443,216 |
| 2024-11-21 | 10.62 | 10.62 | 10.62 | 10.62 | +10.05% | 45,210 | 48,012,510 |
| 2024-11-20 | 9.65 | 9.65 | 9.65 | 9.65 | +10.03% | 129,200 | 124,678,338 |
| 2024-11-19 | 8 | 8.77 | 7.96 | 8.77 | +10.04% | 159,227 | 137,755,270 |
| 2024-11-18 | 8.2 | 8.4 | 7.92 | 7.97 | -3.39% | 79,015 | 63,784,982 |
| 2024-11-15 | 8.36 | 8.52 | 8.25 | 8.25 | -1.32% | 74,200 | 62,419,327 |
| 2024-11-14 | 8.66 | 8.74 | 8.35 | 8.36 | -3.69% | 71,578 | 60,803,087 |
| 2024-11-13 | 8.79 | 8.79 | 8.4 | 8.68 | +0.58% | 82,894 | 71,042,635 |
| 2024-11-12 | 8.78 | 8.85 | 8.54 | 8.63 | -1.93% | 102,202 | 89,116,380 |
| 2024-11-11 | 8.51 | 8.81 | 8.5 | 8.8 | +3.53% | 113,697 | 98,973,523 |
| 2024-11-08 | 8.6 | 8.7 | 8.5 | 8.5 | -0.47% | 119,526 | 102,640,663 |
| 2024-11-07 | 8.44 | 8.54 | 8.33 | 8.54 | +1.07% | 97,880 | 82,635,306 |
| 2024-11-06 | 8.42 | 8.61 | 8.31 | 8.45 | +0.24% | 117,103 | 99,028,898 |
| 2024-11-05 | 8.32 | 8.47 | 8.29 | 8.43 | +1.44% | 117,204 | 98,507,097 |
| 2024-11-04 | 7.95 | 8.36 | 7.95 | 8.31 | +4.53% | 99,983 | 82,393,334 |
| 2024-11-01 | 8.28 | 8.3 | 7.91 | 7.95 | -4.33% | 104,986 | 84,456,792 |
| 2024-10-31 | 8.15 | 8.32 | 8.09 | 8.31 | +1.84% | 80,997 | 66,760,316 |
| 2024-10-30 | 8.21 | 8.38 | 8.05 | 8.16 | +0.49% | 77,332 | 63,409,321 |
| 2024-10-29 | 8.34 | 8.4 | 8.12 | 8.12 | -2.17% | 88,790 | 73,069,624 |
| 2024-10-28 | 8.34 | 8.34 | 8.1 | 8.3 | +2.47% | 95,238 | 78,467,514 |
| 2024-10-25 | 8.08 | 8.16 | 8.05 | 8.1 | +0.25% | 78,202 | 63,380,566 |
| 2024-10-24 | 8.15 | 8.15 | 8 | 8.08 | +0.87% | 62,133 | 50,087,850 |
| 2024-10-23 | 8.13 | 8.16 | 7.97 | 8.01 | -1.6% | 85,074 | 68,817,992 |
| 2024-10-22 | 7.99 | 8.22 | 7.94 | 8.14 | +2.01% | 81,907 | 66,225,272 |
| 2024-10-21 | 7.85 | 8.06 | 7.83 | 7.98 | +2.31% | 85,771 | 68,331,839 |
| 2024-10-18 | 7.57 | 7.9 | 7.55 | 7.8 | +2.77% | 77,491 | 60,101,043 |
| 2024-10-17 | 7.57 | 7.91 | 7.53 | 7.59 | +0.8% | 76,824 | 59,113,251 |
| 2024-10-16 | 7.46 | 7.63 | 7.43 | 7.53 | -0.26% | 41,173 | 31,017,032 |
| 2024-10-15 | 7.77 | 7.79 | 7.55 | 7.55 | -2.71% | 52,134 | 39,923,864 |
| 2024-10-14 | 7.6 | 7.76 | 7.42 | 7.76 | +2.37% | 66,403 | 50,625,903 |
| 2024-10-11 | 7.89 | 7.9 | 7.5 | 7.58 | -3.81% | 74,436 | 57,075,320 |
| 2024-10-10 | 8.05 | 8.11 | 7.72 | 7.88 | +0.13% | 102,159 | 81,134,199 |
| 2024-10-09 | 8.3 | 8.35 | 7.8 | 7.87 | -7.08% | 146,774 | 119,007,654 |
| 2024-10-08 | 8.65 | 8.66 | 7.88 | 8.47 | +7.62% | 210,557 | 176,074,837 |
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：