股票概览
13.8
-8.73%
-1.32
13.63
开盘价
14.88
最高价
13.63
最低价
538,838
成交量
数据更新至: 2025-03-25
技术指标
14.61
MA5 (5日均线)
14.17
MA10 (10日均线)
12.92
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 | 13.63 | 14.88 | 13.63 | 13.8 | -8.73% | 538,838 | 765,839,430 |
| 2025-03-24 | 13.9 | 15.29 | 13.9 | 15.12 | +8.78% | 792,763 | 1,189,149,649 |
| 2025-03-21 | 14.6 | 15.02 | 13.83 | 13.9 | -7.33% | 503,876 | 713,091,021 |
| 2025-03-20 | 15 | 15.86 | 14.45 | 15 | -1.64% | 711,223 | 1,076,570,663 |
| 2025-03-19 | 15.24 | 15.49 | 14.41 | 15.25 | +2.97% | 737,790 | 1,101,582,510 |
| 2025-03-18 | 15.6 | 15.6 | 14.32 | 14.81 | +4.37% | 901,481 | 1,338,157,919 |
| 2025-03-17 | 13.98 | 14.19 | 13.59 | 14.19 | +10% | 209,231 | 292,743,189 |
| 2025-03-14 | 12.6 | 13.07 | 12.36 | 12.9 | +1.9% | 533,718 | 679,161,937 |
| 2025-03-13 | 14.1 | 14.57 | 12.66 | 12.66 | -10.02% | 785,208 | 1,040,610,728 |
| 2025-03-12 | 13.03 | 14.07 | 13.03 | 14.07 | +10.01% | 400,251 | 547,366,510 |
| 2025-03-11 | 12.7 | 13.19 | 12.35 | 12.79 | -1.99% | 483,757 | 614,112,868 |
| 2025-03-10 | 12.9 | 13.42 | 12.6 | 13.05 | +3.57% | 672,765 | 877,468,707 |
| 2025-03-07 | 12.93 | 13.47 | 12.4 | 12.6 | -2.55% | 884,533 | 1,138,155,488 |
| 2025-03-06 | 11.99 | 12.93 | 11.99 | 12.93 | +10.04% | 759,750 | 941,888,452 |
| 2025-03-05 | 10.67 | 11.75 | 10.6 | 11.75 | +10.02% | 810,845 | 940,448,431 |
| 2025-03-04 | 10.03 | 11 | 9.98 | 10.68 | +4.3% | 419,006 | 443,996,340 |
| 2025-03-03 | 10.25 | 10.69 | 9.99 | 10.24 | +0.49% | 304,887 | 314,104,975 |
| 2025-02-28 | 10.94 | 11.12 | 10.19 | 10.19 | -6.26% | 365,967 | 381,503,957 |
| 2025-02-27 | 11.51 | 11.6 | 10.62 | 10.87 | -5.56% | 580,365 | 641,924,169 |
| 2025-02-26 | 11.75 | 12 | 11.34 | 11.51 | +2.86% | 927,642 | 1,078,669,919 |
| 2025-02-25 | 9.98 | 11.19 | 9.93 | 11.19 | +10.03% | 529,091 | 563,217,793 |
| 2025-02-24 | 10.05 | 10.45 | 9.9 | 10.17 | -0.49% | 350,516 | 354,880,550 |
| 2025-02-21 | 10.3 | 10.6 | 10.16 | 10.22 | -1.35% | 419,853 | 433,653,095 |
| 2025-02-20 | 10.7 | 10.77 | 10.27 | 10.36 | -1.99% | 359,657 | 375,886,415 |
| 2025-02-19 | 10 | 10.68 | 9.98 | 10.57 | +5.07% | 472,841 | 494,314,450 |
| 2025-02-18 | 10.22 | 10.4 | 10 | 10.06 | -1.37% | 388,987 | 397,060,994 |
| 2025-02-17 | 9.88 | 10.21 | 9.84 | 10.2 | +3.13% | 316,764 | 319,093,690 |
| 2025-02-14 | 10.07 | 10.25 | 9.8 | 9.89 | -2.27% | 377,832 | 377,721,563 |
| 2025-02-13 | 10.35 | 10.65 | 10.1 | 10.12 | -4.35% | 444,095 | 457,750,789 |
| 2025-02-12 | 10.11 | 10.77 | 10.05 | 10.58 | +1.93% | 519,267 | 538,633,085 |
| 2025-02-11 | 10.63 | 11.05 | 10.35 | 10.38 | -2.08% | 586,248 | 621,363,422 |
| 2025-02-10 | 10.5 | 10.79 | 10.29 | 10.6 | -4.07% | 761,841 | 799,760,207 |
| 2025-02-07 | 10.6 | 11.12 | 10.3 | 11.05 | +9.3% | 1,158,986 | 1,247,114,441 |
| 2025-02-06 | 9.1 | 10.11 | 9.09 | 10.11 | +10.01% | 524,551 | 504,748,592 |
| 2025-02-05 | 8.91 | 9.32 | 8.85 | 9.19 | +4.43% | 474,168 | 430,985,479 |
| 2025-01-27 | 9.36 | 9.76 | 8.8 | 8.8 | -7.17% | 498,174 | 452,776,071 |
| 2025-01-24 | 9.44 | 9.67 | 9.07 | 9.48 | -2.27% | 645,360 | 606,584,309 |
| 2025-01-23 | 10.13 | 10.5 | 9.52 | 9.7 | -5.46% | 866,755 | 862,466,356 |
| 2025-01-22 | 9.55 | 10.83 | 9.35 | 10.26 | +2.29% | 1,059,491 | 1,062,338,326 |
| 2025-01-21 | 9.49 | 10.35 | 8.99 | 10.03 | +5.25% | 1,117,393 | 1,076,549,128 |
| 2025-01-20 | 9.09 | 9.94 | 9.09 | 9.53 | -1.65% | 1,149,640 | 1,088,984,817 |
| 2025-01-17 | 8.36 | 9.69 | 8.26 | 9.69 | +9.99% | 1,156,386 | 1,092,368,044 |
| 2025-01-16 | 9.19 | 9.78 | 8.81 | 8.81 | -10.01% | 1,161,207 | 1,059,518,407 |
| 2025-01-15 | 9.95 | 10.49 | 9.33 | 9.79 | +2.62% | 1,485,041 | 1,505,787,171 |
| 2025-01-14 | 8.68 | 9.54 | 8.24 | 9.54 | +10.03% | 1,103,528 | 987,768,430 |
| 2025-01-13 | 8.67 | 8.67 | 8.67 | 8.67 | +10.03% | 136,131 | 118,025,577 |
| 2025-01-10 | 7.14 | 7.88 | 7.11 | 7.88 | +10.06% | 215,382 | 168,149,897 |
| 2025-01-09 | 6.99 | 7.22 | 6.97 | 7.16 | +1.56% | 150,210 | 106,933,977 |
| 2025-01-08 | 7.01 | 7.12 | 6.76 | 7.05 | -0.56% | 143,440 | 99,993,785 |
| 2025-01-07 | 6.91 | 7.09 | 6.86 | 7.09 | +2.6% | 126,240 | 88,133,447 |
| 2025-01-06 | 6.87 | 6.98 | 6.57 | 6.91 | +1.47% | 121,592 | 83,262,272 |
| 2025-01-03 | 7.2 | 7.23 | 6.8 | 6.81 | -4.49% | 140,655 | 98,104,047 |
| 2025-01-02 | 7.26 | 7.38 | 7.05 | 7.13 | -1.93% | 154,334 | 111,455,418 |
| 2024-12-31 | 7.58 | 7.58 | 7.26 | 7.27 | -4.34% | 168,357 | 124,417,819 |
| 2024-12-30 | 7.36 | 7.6 | 7.21 | 7.6 | +0.8% | 240,098 | 177,643,276 |
| 2024-12-27 | 7.61 | 7.9 | 7.48 | 7.54 | +1.07% | 475,536 | 363,720,951 |
| 2024-12-26 | 6.8 | 7.46 | 6.8 | 7.46 | +10.03% | 81,990 | 60,040,462 |
| 2024-12-25 | 6.86 | 6.94 | 6.65 | 6.78 | -1.88% | 88,953 | 60,245,669 |
| 2024-12-24 | 6.87 | 7.02 | 6.75 | 6.91 | +1.32% | 121,333 | 83,423,586 |
| 2024-12-23 | 7.22 | 7.26 | 6.79 | 6.82 | -5.54% | 153,722 | 107,102,325 |
| 2024-12-20 | 7.15 | 7.4 | 7.11 | 7.22 | +1.26% | 135,135 | 97,811,031 |
| 2024-12-19 | 7.11 | 7.17 | 6.98 | 7.13 | -0.7% | 126,306 | 89,450,560 |
| 2024-12-18 | 7.24 | 7.28 | 7.1 | 7.18 | -0.42% | 117,574 | 84,674,631 |
| 2024-12-17 | 7.58 | 7.59 | 7.18 | 7.21 | -4.5% | 176,388 | 128,923,862 |
| 2024-12-16 | 7.8 | 7.84 | 7.49 | 7.55 | -2.2% | 187,236 | 142,282,976 |
| 2024-12-13 | 7.93 | 8 | 7.7 | 7.72 | -3.14% | 257,351 | 201,051,443 |
| 2024-12-12 | 8.32 | 8.32 | 7.82 | 7.97 | -4.67% | 489,067 | 391,817,152 |
| 2024-12-11 | 8.6 | 8.89 | 8.26 | 8.36 | -0.95% | 675,914 | 576,895,573 |
| 2024-12-10 | 7.9 | 8.44 | 7.6 | 8.44 | +10.04% | 567,825 | 461,050,366 |
| 2024-12-09 | 8.1 | 8.14 | 7.62 | 7.67 | -4.01% | 573,345 | 448,206,345 |
| 2024-12-06 | 7.36 | 7.99 | 7.36 | 7.99 | +10.06% | 256,658 | 201,853,857 |
| 2024-12-05 | 7.07 | 7.26 | 7.05 | 7.26 | +2.83% | 151,998 | 109,017,961 |
| 2024-12-04 | 7.05 | 7.2 | 7.01 | 7.06 | -0.42% | 123,766 | 87,825,984 |
| 2024-12-03 | 7.04 | 7.1 | 7 | 7.09 | +0.42% | 94,689 | 66,859,659 |
| 2024-12-02 | 6.95 | 7.1 | 6.92 | 7.06 | +2.47% | 131,977 | 92,830,404 |
| 2024-11-29 | 6.83 | 6.94 | 6.7 | 6.89 | +1.62% | 89,341 | 61,106,538 |
| 2024-11-28 | 6.9 | 6.9 | 6.76 | 6.78 | -1.02% | 73,174 | 49,832,800 |
| 2024-11-27 | 6.74 | 6.86 | 6.57 | 6.85 | +1.78% | 87,206 | 58,539,512 |
| 2024-11-26 | 6.87 | 6.92 | 6.69 | 6.73 | -2.75% | 93,731 | 63,618,024 |
| 2024-11-25 | 6.96 | 7.05 | 6.78 | 6.92 | +0.73% | 105,837 | 73,037,574 |
| 2024-11-22 | 7.1 | 7.15 | 6.85 | 6.87 | -2.41% | 144,142 | 101,205,457 |
| 2024-11-21 | 6.78 | 7.27 | 6.75 | 7.04 | +3.38% | 209,447 | 147,556,104 |
| 2024-11-20 | 6.6 | 6.85 | 6.57 | 6.81 | +3.18% | 119,088 | 80,272,462 |
| 2024-11-19 | 6.46 | 6.6 | 6.43 | 6.6 | +2.33% | 85,179 | 55,489,777 |
| 2024-11-18 | 6.51 | 6.61 | 6.4 | 6.45 | -0.92% | 107,123 | 69,647,320 |
| 2024-11-15 | 6.69 | 6.72 | 6.51 | 6.51 | -2.4% | 89,687 | 59,493,846 |
| 2024-11-14 | 6.78 | 6.83 | 6.65 | 6.67 | -2.06% | 91,675 | 61,760,232 |
| 2024-11-13 | 6.77 | 6.9 | 6.61 | 6.81 | -1.45% | 142,332 | 95,932,303 |
| 2024-11-12 | 7.06 | 7.1 | 6.82 | 6.91 | -2.12% | 149,985 | 104,364,579 |
| 2024-11-11 | 7 | 7.1 | 6.85 | 7.06 | +0.14% | 191,145 | 133,055,937 |
| 2024-11-08 | 7.02 | 7.13 | 6.95 | 7.05 | +0.43% | 263,088 | 185,423,543 |
| 2024-11-07 | 7.18 | 7.25 | 6.94 | 7.02 | -5.14% | 398,351 | 280,878,710 |
| 2024-11-06 | 7.43 | 7.7 | 7.13 | 7.4 | +5.56% | 657,789 | 485,416,697 |
| 2024-11-05 | 6.41 | 7.01 | 6.41 | 7.01 | +10.05% | 239,602 | 165,500,673 |
| 2024-11-04 | 6.08 | 6.37 | 6.02 | 6.37 | +5.99% | 178,208 | 111,377,309 |
| 2024-11-01 | 6.33 | 6.33 | 5.94 | 6.01 | -2.28% | 149,811 | 91,134,434 |
| 2024-10-31 | 6.21 | 6.31 | 6.11 | 6.15 | +0.49% | 147,508 | 90,944,738 |
| 2024-10-30 | 5.96 | 6.15 | 5.96 | 6.12 | +1.49% | 126,386 | 76,810,522 |
| 2024-10-29 | 6.13 | 6.27 | 6.02 | 6.03 | -1.79% | 173,561 | 106,240,296 |
| 2024-10-28 | 5.99 | 6.2 | 5.9 | 6.14 | +4.07% | 226,058 | 137,693,744 |
| 2024-10-25 | 5.89 | 5.97 | 5.85 | 5.9 | +1.2% | 204,427 | 120,519,624 |
| 2024-10-24 | 5.78 | 6.03 | 5.68 | 5.83 | -1.85% | 323,442 | 188,583,460 |
| 2024-10-23 | 6.1 | 6.42 | 5.88 | 5.94 | +1.71% | 579,941 | 351,545,223 |
| 2024-10-22 | 5.77 | 5.84 | 5.65 | 5.84 | +9.98% | 159,786 | 92,846,545 |
| 2024-10-21 | 5.36 | 5.38 | 5.22 | 5.31 | +1.72% | 98,062 | 51,830,668 |
| 2024-10-18 | 5.11 | 5.28 | 5.09 | 5.22 | +1.56% | 80,672 | 41,941,801 |
| 2024-10-17 | 5.16 | 5.27 | 5.14 | 5.14 | 0% | 75,012 | 39,025,562 |
| 2024-10-16 | 5.08 | 5.2 | 5.05 | 5.14 | +0.59% | 70,969 | 36,470,975 |
| 2024-10-15 | 5.22 | 5.25 | 5.1 | 5.11 | -1.92% | 66,098 | 34,179,397 |
| 2024-10-14 | 5.15 | 5.24 | 5.1 | 5.21 | +1.17% | 79,189 | 41,062,548 |
| 2024-10-11 | 5.33 | 5.34 | 5.1 | 5.15 | -3.38% | 93,422 | 48,594,708 |
| 2024-10-10 | 5.38 | 5.47 | 5.27 | 5.33 | +0.38% | 107,697 | 57,897,689 |
| 2024-10-09 | 5.54 | 5.65 | 5.28 | 5.31 | -7.81% | 155,591 | 85,055,569 |
| 2024-10-08 | 6.04 | 6.04 | 5.45 | 5.76 | +4.92% | 228,785 | 130,765,232 |
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：