股票概览
13.7
-3.32%
-0.47
14.14
开盘价
14.71
最高价
13.59
最低价
472,994
成交量
数据更新至: 2025-03-25
技术指标
13.46
MA5 (5日均线)
12.85
MA10 (10日均线)
12.74
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 | 14.14 | 14.71 | 13.59 | 13.7 | -3.32% | 472,994 | 666,672,294 |
| 2025-03-24 | 14.15 | 15.1 | 13.77 | 14.17 | +1.43% | 858,229 | 1,229,341,281 |
| 2025-03-21 | 12.6 | 13.97 | 12.6 | 13.97 | +10% | 460,403 | 606,243,665 |
| 2025-03-20 | 12.73 | 13.2 | 12.66 | 12.7 | -0.31% | 366,745 | 474,389,292 |
| 2025-03-19 | 12.39 | 13.1 | 12.26 | 12.74 | +2.49% | 325,237 | 412,809,119 |
| 2025-03-18 | 12.36 | 12.49 | 12.25 | 12.43 | +0.81% | 179,572 | 222,402,392 |
| 2025-03-17 | 12.15 | 12.38 | 12.05 | 12.33 | +1.82% | 200,886 | 246,293,836 |
| 2025-03-14 | 11.9 | 12.17 | 11.8 | 12.11 | +1.42% | 189,338 | 227,625,328 |
| 2025-03-13 | 12.33 | 12.39 | 11.78 | 11.94 | -3.71% | 314,869 | 378,917,561 |
| 2025-03-12 | 12.4 | 12.55 | 12.38 | 12.4 | -0.48% | 172,268 | 214,614,233 |
| 2025-03-11 | 12.28 | 12.58 | 12.26 | 12.46 | -0.88% | 231,992 | 288,039,590 |
| 2025-03-10 | 12.52 | 12.9 | 12.4 | 12.57 | 0% | 249,362 | 315,001,656 |
| 2025-03-07 | 13.3 | 13.47 | 12.45 | 12.57 | -6.05% | 514,093 | 662,584,631 |
| 2025-03-06 | 13.5 | 13.6 | 13.09 | 13.38 | -0.15% | 451,495 | 600,355,092 |
| 2025-03-05 | 12.59 | 13.58 | 12.59 | 13.4 | +5.51% | 516,555 | 683,747,667 |
| 2025-03-04 | 12.72 | 13.25 | 12.66 | 12.7 | -2.16% | 464,003 | 596,736,314 |
| 2025-03-03 | 12.4 | 13.58 | 12.26 | 12.98 | +5.1% | 630,653 | 807,684,607 |
| 2025-02-28 | 11.89 | 12.95 | 11.86 | 12.35 | +3% | 633,707 | 789,396,605 |
| 2025-02-27 | 12.02 | 12.19 | 11.61 | 11.99 | +0.5% | 466,706 | 554,403,472 |
| 2025-02-26 | 11.31 | 12.14 | 11.31 | 11.93 | +5.3% | 493,964 | 582,448,650 |
| 2025-02-25 | 11.28 | 11.48 | 11.24 | 11.33 | -0.7% | 190,178 | 216,113,191 |
| 2025-02-24 | 11.49 | 11.67 | 11.3 | 11.41 | -0.44% | 278,907 | 319,661,521 |
| 2025-02-21 | 11.43 | 11.52 | 11.28 | 11.46 | +0.17% | 291,241 | 332,674,950 |
| 2025-02-20 | 11.38 | 11.51 | 11.3 | 11.44 | +0.53% | 287,549 | 328,078,935 |
| 2025-02-19 | 10.95 | 11.61 | 10.93 | 11.38 | +4.31% | 386,913 | 439,347,850 |
| 2025-02-18 | 11.12 | 11.26 | 10.88 | 10.91 | -1.89% | 235,317 | 260,360,764 |
| 2025-02-17 | 10.99 | 11.3 | 10.99 | 11.12 | +1.65% | 238,288 | 265,383,416 |
| 2025-02-14 | 11.09 | 11.2 | 10.87 | 10.94 | -1.88% | 256,682 | 282,347,331 |
| 2025-02-13 | 11.5 | 11.56 | 11.12 | 11.15 | -3.63% | 344,522 | 388,211,049 |
| 2025-02-12 | 11.47 | 11.75 | 11.36 | 11.57 | +0.17% | 374,995 | 432,352,414 |
| 2025-02-11 | 11.19 | 11.8 | 11 | 11.55 | +3.4% | 516,874 | 590,036,526 |
| 2025-02-10 | 11.04 | 11.28 | 10.86 | 11.17 | +1.09% | 386,820 | 428,361,323 |
| 2025-02-07 | 11.09 | 11.26 | 10.85 | 11.05 | -0.72% | 455,599 | 505,652,952 |
| 2025-02-06 | 10.85 | 11.23 | 10.78 | 11.13 | +2.49% | 382,614 | 424,151,791 |
| 2025-02-05 | 10.64 | 10.97 | 10.38 | 10.86 | +1.59% | 324,893 | 349,316,523 |
| 2025-01-27 | 11.06 | 11.24 | 10.67 | 10.69 | -4.89% | 351,370 | 382,378,091 |
| 2025-01-24 | 10.66 | 11.27 | 10.58 | 11.24 | +6.04% | 560,430 | 617,134,276 |
| 2025-01-23 | 10.6 | 10.93 | 10.52 | 10.6 | +1.05% | 387,221 | 414,619,811 |
| 2025-01-22 | 10.72 | 10.83 | 10.45 | 10.49 | -2.6% | 376,771 | 399,179,106 |
| 2025-01-21 | 10.7 | 11.08 | 10.66 | 10.77 | +0.84% | 608,751 | 660,779,403 |
| 2025-01-20 | 10.25 | 11.06 | 10.09 | 10.68 | +6.27% | 767,354 | 820,097,939 |
| 2025-01-17 | 10.2 | 10.46 | 9.98 | 10.05 | -3.37% | 401,879 | 408,039,435 |
| 2025-01-16 | 10.99 | 11.1 | 10.22 | 10.4 | -1.05% | 683,999 | 724,534,268 |
| 2025-01-15 | 10.08 | 10.8 | 9.9 | 10.51 | +4.27% | 652,379 | 676,381,524 |
| 2025-01-14 | 9.52 | 10.14 | 9.46 | 10.08 | +7.01% | 526,204 | 520,068,667 |
| 2025-01-13 | 9.27 | 9.69 | 9.21 | 9.42 | -1.67% | 315,579 | 297,613,364 |
| 2025-01-10 | 9.48 | 10.04 | 9.23 | 9.58 | +1.05% | 582,255 | 561,806,371 |
| 2025-01-09 | 9.25 | 9.56 | 9.25 | 9.48 | +1.5% | 393,074 | 370,604,515 |
| 2025-01-08 | 9.3 | 9.43 | 9.02 | 9.34 | -0.85% | 364,771 | 336,790,555 |
| 2025-01-07 | 9.18 | 9.44 | 9.12 | 9.42 | +3.29% | 345,984 | 320,450,323 |
| 2025-01-06 | 9.24 | 9.42 | 9.06 | 9.12 | -2.36% | 361,307 | 333,645,262 |
| 2025-01-03 | 10.01 | 10.09 | 9.29 | 9.34 | -6.69% | 578,222 | 553,971,001 |
| 2025-01-02 | 10.05 | 10.58 | 9.8 | 10.01 | -3.75% | 741,845 | 752,165,969 |
| 2024-12-31 | 10.4 | 10.88 | 10.4 | 10.4 | -9.96% | 984,998 | 1,036,069,953 |
| 2024-12-30 | 11.55 | 11.55 | 11.55 | 11.55 | -9.98% | 121,151 | 139,929,405 |
| 2024-12-27 | 14.48 | 14.49 | 12.48 | 12.83 | -2.58% | 1,722,083 | 2,405,556,529 |
| 2024-12-26 | 13.17 | 13.17 | 13.17 | 13.17 | +10.03% | 74,028 | 97,495,324 |
| 2024-12-25 | 11.88 | 11.97 | 11.6 | 11.97 | +10.02% | 327,674 | 389,468,870 |
| 2024-12-24 | 10.4 | 10.88 | 10.4 | 10.88 | +10.01% | 155,608 | 168,072,257 |
| 2024-12-23 | 9.88 | 10.5 | 9.8 | 9.89 | +0.41% | 361,762 | 365,750,490 |
| 2024-12-20 | 9.3 | 10.08 | 9.3 | 9.85 | +5.46% | 259,706 | 253,328,213 |
| 2024-12-19 | 9.32 | 9.39 | 9.17 | 9.34 | -0.85% | 95,832 | 88,965,621 |
| 2024-12-18 | 9.46 | 9.52 | 9.39 | 9.42 | 0% | 77,354 | 73,167,124 |
| 2024-12-17 | 9.7 | 9.81 | 9.38 | 9.42 | -2.69% | 120,202 | 114,750,958 |
| 2024-12-16 | 9.72 | 9.83 | 9.6 | 9.68 | -0.41% | 108,288 | 105,124,454 |
| 2024-12-13 | 9.93 | 9.96 | 9.71 | 9.72 | -2.8% | 161,795 | 158,863,914 |
| 2024-12-12 | 9.95 | 10.08 | 9.82 | 10 | +0.7% | 156,447 | 155,705,252 |
| 2024-12-11 | 9.78 | 9.94 | 9.74 | 9.93 | +1.53% | 139,445 | 137,463,825 |
| 2024-12-10 | 10.1 | 10.15 | 9.75 | 9.78 | -0.71% | 203,021 | 201,044,249 |
| 2024-12-09 | 9.89 | 10.2 | 9.8 | 9.85 | -0.4% | 217,200 | 216,397,704 |
| 2024-12-06 | 10.1 | 10.18 | 9.75 | 9.89 | -2.37% | 277,648 | 274,430,477 |
| 2024-12-05 | 10.13 | 10.35 | 9.94 | 10.13 | +0.4% | 327,361 | 330,506,355 |
| 2024-12-04 | 10.6 | 10.93 | 10 | 10.09 | -4.54% | 539,296 | 556,520,735 |
| 2024-12-03 | 9.62 | 10.57 | 9.48 | 10.57 | +9.99% | 731,702 | 758,868,800 |
| 2024-12-02 | 9.36 | 9.75 | 9.33 | 9.61 | +5.03% | 276,093 | 264,419,615 |
| 2024-11-29 | 9.07 | 9.23 | 9.04 | 9.15 | +0.77% | 95,359 | 87,161,770 |
| 2024-11-28 | 8.86 | 9.36 | 8.85 | 9.08 | +2.14% | 128,508 | 117,033,761 |
| 2024-11-27 | 8.8 | 8.89 | 8.58 | 8.89 | +0.79% | 54,968 | 47,933,397 |
| 2024-11-26 | 8.88 | 8.94 | 8.78 | 8.82 | -1.23% | 43,170 | 38,230,097 |
| 2024-11-25 | 8.84 | 8.94 | 8.71 | 8.93 | +1.94% | 71,224 | 62,986,998 |
| 2024-11-22 | 9.12 | 9.18 | 8.75 | 8.76 | -4.16% | 99,592 | 89,319,005 |
| 2024-11-21 | 9.1 | 9.19 | 9.03 | 9.14 | +0.44% | 65,599 | 59,788,841 |
| 2024-11-20 | 9.01 | 9.11 | 8.96 | 9.1 | +1% | 83,929 | 75,909,470 |
| 2024-11-19 | 8.82 | 9.08 | 8.79 | 9.01 | +2.15% | 74,169 | 66,373,266 |
| 2024-11-18 | 8.86 | 9 | 8.75 | 8.82 | +0.11% | 84,573 | 75,035,874 |
| 2024-11-15 | 8.87 | 9.07 | 8.8 | 8.81 | -0.79% | 77,785 | 69,535,814 |
| 2024-11-14 | 9.14 | 9.19 | 8.88 | 8.88 | -3.27% | 96,096 | 86,551,967 |
| 2024-11-13 | 9.28 | 9.29 | 9.03 | 9.18 | -0.97% | 86,326 | 79,049,901 |
| 2024-11-12 | 9.27 | 9.61 | 9.21 | 9.27 | -0.43% | 156,815 | 146,928,354 |
| 2024-11-11 | 9.11 | 9.36 | 9.07 | 9.31 | +1.86% | 126,629 | 117,325,885 |
| 2024-11-08 | 9.34 | 9.37 | 9.08 | 9.14 | -1.4% | 119,924 | 110,084,134 |
| 2024-11-07 | 9.08 | 9.28 | 9 | 9.27 | +1.76% | 143,263 | 131,441,717 |
| 2024-11-06 | 9.2 | 9.37 | 9.04 | 9.11 | -0.76% | 148,844 | 136,677,972 |
| 2024-11-05 | 8.99 | 9.23 | 8.94 | 9.18 | +2.68% | 143,840 | 130,977,170 |
| 2024-11-04 | 8.75 | 9 | 8.69 | 8.94 | +2.05% | 87,111 | 77,352,229 |
| 2024-11-01 | 8.91 | 9.02 | 8.75 | 8.76 | -2.45% | 131,662 | 116,627,283 |
| 2024-10-31 | 8.68 | 9.11 | 8.68 | 8.98 | +1.7% | 128,883 | 114,995,466 |
| 2024-10-30 | 8.71 | 8.93 | 8.68 | 8.83 | +1.26% | 80,908 | 71,182,827 |
| 2024-10-29 | 8.99 | 8.99 | 8.71 | 8.72 | -2.35% | 76,131 | 67,181,989 |
| 2024-10-28 | 8.79 | 8.94 | 8.78 | 8.93 | +1.36% | 90,615 | 80,396,427 |
| 2024-10-25 | 8.64 | 8.81 | 8.63 | 8.81 | +2.09% | 85,650 | 74,763,941 |
| 2024-10-24 | 8.61 | 8.67 | 8.56 | 8.63 | 0% | 69,999 | 60,375,876 |
| 2024-10-23 | 8.61 | 8.74 | 8.59 | 8.63 | -0.23% | 79,009 | 68,449,615 |
| 2024-10-22 | 8.6 | 8.66 | 8.57 | 8.65 | +0.58% | 77,316 | 66,601,197 |
| 2024-10-21 | 8.65 | 8.67 | 8.53 | 8.6 | 0% | 80,333 | 69,107,427 |
| 2024-10-18 | 8.42 | 8.69 | 8.38 | 8.6 | +2.02% | 83,774 | 71,670,465 |
| 2024-10-17 | 8.48 | 8.62 | 8.43 | 8.43 | -0.47% | 72,299 | 61,645,645 |
| 2024-10-16 | 8.36 | 8.56 | 8.33 | 8.47 | +0.24% | 64,257 | 54,346,743 |
| 2024-10-15 | 8.79 | 8.79 | 8.45 | 8.45 | -3.43% | 92,555 | 79,565,267 |
| 2024-10-14 | 8.8 | 8.91 | 8.65 | 8.75 | +2.1% | 101,392 | 88,926,456 |
| 2024-10-11 | 8.9 | 8.93 | 8.51 | 8.57 | -4.78% | 105,614 | 91,864,513 |
| 2024-10-10 | 9.03 | 9.2 | 8.81 | 9 | -0.22% | 132,193 | 119,183,059 |
| 2024-10-09 | 9.11 | 9.36 | 8.76 | 9.02 | -2.17% | 230,127 | 208,378,866 |
| 2024-10-08 | 9.8 | 9.8 | 8.87 | 9.22 | +3.48% | 282,204 | 261,308,281 |
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：