股票概览
14.36
-8.48%
-1.33
14.12
开盘价
15.44
最高价
14.12
最低价
409,435
成交量
数据更新至: 2025-03-25
技术指标
16.89
MA5 (5日均线)
15.52
MA10 (10日均线)
14.11
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 | 14.12 | 15.44 | 14.12 | 14.36 | -8.48% | 409,435 | 586,883,907 |
| 2025-03-24 | 15.69 | 15.99 | 15.69 | 15.69 | -9.98% | 51,468 | 80,807,343 |
| 2025-03-21 | 17.79 | 18.29 | 17.43 | 17.43 | -10.02% | 550,719 | 968,496,783 |
| 2025-03-20 | 16.87 | 19.37 | 16.5 | 19.37 | +9.99% | 729,356 | 1,294,764,808 |
| 2025-03-19 | 17.61 | 17.61 | 17.61 | 17.61 | +9.99% | 247,532 | 435,903,852 |
| 2025-03-18 | 16.01 | 16.01 | 16.01 | 16.01 | +10.03% | 61,986 | 99,238,946 |
| 2025-03-17 | 13.23 | 14.55 | 13.09 | 14.55 | +9.98% | 281,199 | 391,329,433 |
| 2025-03-14 | 13.36 | 13.43 | 12.95 | 13.23 | -0.53% | 102,459 | 134,953,792 |
| 2025-03-13 | 13.53 | 13.95 | 13.01 | 13.3 | -2.78% | 127,766 | 171,980,649 |
| 2025-03-12 | 13.6 | 13.81 | 13.48 | 13.68 | +0.74% | 173,523 | 236,913,937 |
| 2025-03-11 | 13.01 | 13.71 | 13 | 13.58 | +3.43% | 186,954 | 250,659,700 |
| 2025-03-10 | 13.39 | 13.49 | 13.06 | 13.13 | -2.45% | 135,035 | 178,222,856 |
| 2025-03-07 | 13.6 | 14 | 13.3 | 13.46 | +0.9% | 317,507 | 432,565,431 |
| 2025-03-06 | 12.32 | 13.34 | 12.18 | 13.34 | +9.98% | 237,627 | 306,180,347 |
| 2025-03-05 | 12.03 | 12.25 | 11.88 | 12.13 | +0.75% | 65,404 | 78,738,378 |
| 2025-03-04 | 11.7 | 12.04 | 11.68 | 12.04 | +1.95% | 72,771 | 86,741,895 |
| 2025-03-03 | 11.96 | 12.12 | 11.71 | 11.81 | -0.76% | 94,916 | 113,164,059 |
| 2025-02-28 | 12.8 | 12.8 | 11.75 | 11.9 | -7.89% | 142,490 | 174,316,575 |
| 2025-02-27 | 12.58 | 12.93 | 12.51 | 12.92 | +2.54% | 155,577 | 198,571,223 |
| 2025-02-26 | 12.5 | 12.73 | 12.44 | 12.6 | -0.4% | 116,136 | 145,739,129 |
| 2025-02-25 | 12.53 | 12.76 | 12.43 | 12.65 | -1.33% | 158,657 | 199,641,433 |
| 2025-02-24 | 13.52 | 13.64 | 12.71 | 12.82 | -6.7% | 306,560 | 398,693,710 |
| 2025-02-21 | 15.31 | 15.58 | 13.58 | 13.74 | -7.35% | 511,822 | 726,674,176 |
| 2025-02-20 | 13.59 | 14.83 | 13.21 | 14.83 | +10.01% | 384,783 | 538,223,258 |
| 2025-02-19 | 12.41 | 13.48 | 12.41 | 13.48 | +10.04% | 306,487 | 408,963,036 |
| 2025-02-18 | 12.44 | 12.63 | 12.09 | 12.25 | -1.21% | 268,514 | 330,463,081 |
| 2025-02-17 | 11.41 | 12.4 | 11.34 | 12.4 | +10.03% | 134,602 | 163,359,854 |
| 2025-02-14 | 11.34 | 11.44 | 11.18 | 11.27 | -0.35% | 74,909 | 84,632,631 |
| 2025-02-13 | 11.46 | 11.61 | 11.3 | 11.31 | -2.33% | 85,604 | 97,579,928 |
| 2025-02-12 | 11.37 | 11.76 | 11.23 | 11.58 | +1.85% | 126,952 | 145,560,667 |
| 2025-02-11 | 11.28 | 11.62 | 11.13 | 11.37 | +1.07% | 130,849 | 148,287,817 |
| 2025-02-10 | 10.95 | 11.25 | 10.91 | 11.25 | +2.74% | 98,077 | 109,228,814 |
| 2025-02-07 | 10.76 | 11.15 | 10.76 | 10.95 | +1.39% | 100,023 | 109,474,641 |
| 2025-02-06 | 10.48 | 10.86 | 10.43 | 10.8 | +2.08% | 76,593 | 81,749,713 |
| 2025-02-05 | 10.39 | 10.9 | 10.27 | 10.58 | +2.12% | 69,887 | 73,596,765 |
| 2025-01-27 | 10.63 | 10.82 | 10.36 | 10.36 | -2.54% | 61,777 | 65,330,101 |
| 2025-01-24 | 10.54 | 10.67 | 10.36 | 10.63 | +0.85% | 50,375 | 53,106,494 |
| 2025-01-23 | 10.78 | 10.88 | 10.53 | 10.54 | -0.28% | 64,623 | 69,305,031 |
| 2025-01-22 | 10.86 | 10.9 | 10.54 | 10.57 | -2.67% | 69,984 | 74,795,385 |
| 2025-01-21 | 11.09 | 11.16 | 10.71 | 10.86 | -1.45% | 76,721 | 83,096,603 |
| 2025-01-20 | 11.01 | 11.19 | 10.79 | 11.02 | +1.66% | 105,387 | 116,062,705 |
| 2025-01-17 | 11.14 | 11.23 | 10.71 | 10.84 | -1.81% | 126,385 | 137,912,406 |
| 2025-01-16 | 11.5 | 11.94 | 11.04 | 11.04 | -1.69% | 239,437 | 272,256,602 |
| 2025-01-15 | 10.2 | 11.23 | 10.01 | 11.23 | +9.99% | 200,747 | 215,200,943 |
| 2025-01-14 | 9.72 | 10.25 | 9.7 | 10.21 | +3.97% | 124,919 | 124,947,596 |
| 2025-01-13 | 10.11 | 10.42 | 9.82 | 9.82 | -9.99% | 134,876 | 134,238,729 |
| 2025-01-10 | 11.98 | 12 | 10.91 | 10.91 | -9.98% | 192,440 | 218,069,470 |
| 2025-01-09 | 12.05 | 12.44 | 11.75 | 12.12 | -3.5% | 220,393 | 267,043,740 |
| 2025-01-08 | 11.71 | 13.13 | 11.68 | 12.56 | +5.19% | 342,214 | 437,692,837 |
| 2025-01-07 | 11.58 | 11.98 | 11.27 | 11.94 | +0.34% | 190,955 | 221,177,761 |
| 2025-01-06 | 11.14 | 11.93 | 11.08 | 11.9 | +4.94% | 209,355 | 243,353,112 |
| 2025-01-03 | 11 | 12.05 | 10.9 | 11.34 | +3.56% | 193,810 | 221,234,387 |
| 2025-01-02 | 10.73 | 11.1 | 10.7 | 10.95 | +2.15% | 119,403 | 130,573,695 |
| 2024-12-31 | 11 | 11.05 | 10.61 | 10.72 | -2.01% | 85,431 | 92,686,475 |
| 2024-12-30 | 10.75 | 11.11 | 10.6 | 10.94 | +2.24% | 100,827 | 109,954,015 |
| 2024-12-27 | 10.53 | 11.03 | 10.53 | 10.7 | +0.09% | 106,703 | 114,755,336 |
| 2024-12-26 | 10.13 | 11.13 | 10.12 | 10.69 | +5.63% | 144,713 | 157,310,905 |
| 2024-12-25 | 10.39 | 10.43 | 9.94 | 10.12 | -2.97% | 32,640 | 32,938,085 |
| 2024-12-24 | 10.45 | 10.67 | 10.22 | 10.43 | +0.1% | 34,479 | 35,874,665 |
| 2024-12-23 | 10.85 | 10.96 | 10.38 | 10.42 | -3.61% | 53,916 | 57,575,804 |
| 2024-12-20 | 10.56 | 10.95 | 10.55 | 10.81 | +1.79% | 42,377 | 45,487,456 |
| 2024-12-19 | 10.37 | 10.63 | 10.29 | 10.62 | +1.34% | 32,655 | 34,160,998 |
| 2024-12-18 | 10.63 | 10.72 | 10.37 | 10.48 | -1.04% | 33,250 | 35,037,316 |
| 2024-12-17 | 11.26 | 11.27 | 10.55 | 10.59 | -4.34% | 62,530 | 67,426,932 |
| 2024-12-16 | 11 | 11.5 | 10.99 | 11.07 | +0.64% | 76,465 | 85,568,043 |
| 2024-12-13 | 10.89 | 11.17 | 10.85 | 11 | +1.01% | 77,627 | 85,517,983 |
| 2024-12-12 | 10.83 | 10.93 | 10.7 | 10.89 | +1.02% | 38,734 | 41,936,196 |
| 2024-12-11 | 10.76 | 10.8 | 10.7 | 10.78 | +0.28% | 32,429 | 34,867,481 |
| 2024-12-10 | 11.03 | 11.16 | 10.68 | 10.75 | -0.09% | 49,784 | 53,948,946 |
| 2024-12-09 | 10.66 | 10.99 | 10.64 | 10.76 | +0.94% | 43,879 | 47,373,826 |
| 2024-12-06 | 10.59 | 10.68 | 10.47 | 10.66 | +0.57% | 38,807 | 41,143,335 |
| 2024-12-05 | 10.33 | 10.69 | 10.3 | 10.6 | +0.28% | 34,822 | 36,725,427 |
| 2024-12-04 | 10.72 | 10.77 | 10.48 | 10.57 | -1.86% | 41,582 | 44,271,400 |
| 2024-12-03 | 10.66 | 10.96 | 10.52 | 10.77 | +1.03% | 66,744 | 71,673,246 |
| 2024-12-02 | 10.6 | 10.72 | 10.51 | 10.66 | +0.57% | 49,972 | 52,998,853 |
| 2024-11-29 | 10.39 | 10.77 | 10.19 | 10.6 | +1.05% | 64,212 | 67,376,819 |
| 2024-11-28 | 10.42 | 10.78 | 10.41 | 10.49 | +0.29% | 47,666 | 50,390,729 |
| 2024-11-27 | 10.5 | 10.5 | 10.09 | 10.46 | -0.66% | 44,242 | 45,538,365 |
| 2024-11-26 | 10.6 | 10.76 | 10.47 | 10.53 | -0.66% | 49,259 | 52,174,409 |
| 2024-11-25 | 10.54 | 10.67 | 10.35 | 10.6 | +1.53% | 53,830 | 56,620,188 |
| 2024-11-22 | 10.53 | 11 | 10.4 | 10.44 | -0.19% | 105,999 | 113,310,465 |
| 2024-11-21 | 10.6 | 10.61 | 10.37 | 10.46 | +0.29% | 39,852 | 41,674,765 |
| 2024-11-20 | 10.06 | 10.59 | 9.97 | 10.43 | +4.51% | 62,337 | 64,681,089 |
| 2024-11-19 | 9.7 | 9.98 | 9.7 | 9.98 | +2.67% | 26,789 | 26,363,313 |
| 2024-11-18 | 9.99 | 10.08 | 9.66 | 9.72 | -2.11% | 34,836 | 34,283,237 |
| 2024-11-15 | 10.1 | 10.25 | 9.92 | 9.93 | -1.68% | 34,942 | 35,263,501 |
| 2024-11-14 | 10.42 | 10.48 | 10.05 | 10.1 | -3.44% | 38,402 | 39,257,779 |
| 2024-11-13 | 10.42 | 10.54 | 10.22 | 10.46 | +0.38% | 35,573 | 36,901,629 |
| 2024-11-12 | 10.51 | 10.69 | 10.33 | 10.42 | -0.48% | 53,547 | 56,302,787 |
| 2024-11-11 | 10.2 | 10.52 | 10.18 | 10.47 | +1.95% | 49,457 | 51,468,368 |
| 2024-11-08 | 10.34 | 10.44 | 10.16 | 10.27 | -0.39% | 52,849 | 54,324,326 |
| 2024-11-07 | 10.06 | 10.31 | 10 | 10.31 | +2.28% | 49,347 | 50,215,722 |
| 2024-11-06 | 10.1 | 10.15 | 9.96 | 10.08 | 0% | 45,360 | 45,650,932 |
| 2024-11-05 | 9.68 | 10.14 | 9.68 | 10.08 | +3.7% | 50,548 | 50,118,434 |
| 2024-11-04 | 9.49 | 9.78 | 9.48 | 9.72 | +2.42% | 32,324 | 31,258,805 |
| 2024-11-01 | 9.82 | 9.95 | 9.48 | 9.49 | -4.04% | 47,115 | 45,383,656 |
| 2024-10-31 | 9.71 | 9.93 | 9.66 | 9.89 | +0.92% | 48,071 | 47,269,183 |
| 2024-10-30 | 9.9 | 10.04 | 9.69 | 9.8 | -2.29% | 53,398 | 52,474,670 |
| 2024-10-29 | 10.37 | 10.45 | 10.03 | 10.03 | -3.28% | 46,643 | 47,417,221 |
| 2024-10-28 | 10.17 | 10.37 | 10.17 | 10.37 | +2.17% | 42,439 | 43,586,893 |
| 2024-10-25 | 9.81 | 10.15 | 9.81 | 10.15 | +3.36% | 50,433 | 50,765,804 |
| 2024-10-24 | 9.73 | 9.9 | 9.66 | 9.82 | +0.72% | 28,591 | 28,012,417 |
| 2024-10-23 | 9.69 | 9.88 | 9.63 | 9.75 | +0.62% | 47,472 | 46,386,640 |
| 2024-10-22 | 9.88 | 9.88 | 9.57 | 9.69 | -0.1% | 48,237 | 46,515,683 |
| 2024-10-21 | 9.42 | 9.74 | 9.4 | 9.7 | +2.97% | 64,470 | 61,793,659 |
| 2024-10-18 | 9.24 | 9.55 | 9.19 | 9.42 | +1.95% | 38,386 | 35,950,527 |
| 2024-10-17 | 9.4 | 9.49 | 9.22 | 9.24 | -0.86% | 28,687 | 26,866,835 |
| 2024-10-16 | 9.29 | 9.48 | 9.22 | 9.32 | -0.43% | 30,445 | 28,504,237 |
| 2024-10-15 | 9.48 | 9.64 | 9.36 | 9.36 | -1.68% | 33,050 | 31,333,883 |
| 2024-10-14 | 9.37 | 9.6 | 9.35 | 9.52 | +1.6% | 34,366 | 32,584,517 |
| 2024-10-11 | 9.7 | 9.79 | 9.29 | 9.37 | -4.09% | 37,522 | 35,582,387 |
| 2024-10-10 | 9.73 | 9.97 | 9.6 | 9.77 | +1.24% | 50,518 | 49,512,635 |
| 2024-10-09 | 10.68 | 10.68 | 9.65 | 9.65 | -9.98% | 70,106 | 70,035,049 |
| 2024-10-08 | 11.26 | 11.26 | 10.02 | 10.72 | +4.69% | 100,880 | 107,442,636 |
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：