股票概览
12.18
+8.65%
+0.97
11.31
开盘价
12.18
最高价
10.82
最低价
280,463
成交量
数据更新至: 2025-03-25
技术指标
12.25
MA5 (5日均线)
12.84
MA10 (10日均线)
11.54
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 | 11.31 | 12.18 | 10.82 | 12.18 | +8.65% | 280,463 | 323,775,539 |
| 2025-03-24 | 11.51 | 11.93 | 10.93 | 11.21 | -4.84% | 272,327 | 306,999,645 |
| 2025-03-21 | 12.66 | 12.72 | 11.63 | 11.78 | -6.95% | 325,527 | 386,822,181 |
| 2025-03-20 | 13.02 | 13.1 | 12.49 | 12.66 | -5.52% | 381,761 | 486,586,147 |
| 2025-03-19 | 12.77 | 13.97 | 12.61 | 13.4 | +3.08% | 530,834 | 713,829,963 |
| 2025-03-18 | 12.77 | 13.55 | 12.7 | 13 | +1.64% | 402,259 | 524,546,192 |
| 2025-03-17 | 12.99 | 13.56 | 12.48 | 12.79 | -4.69% | 430,397 | 559,031,656 |
| 2025-03-14 | 13.85 | 14.47 | 13.16 | 13.42 | -8.21% | 682,867 | 929,444,252 |
| 2025-03-13 | 12.75 | 14.62 | 12.51 | 14.62 | +10.01% | 773,138 | 1,067,979,446 |
| 2025-03-12 | 13.1 | 13.29 | 12.28 | 13.29 | +10.02% | 851,679 | 1,090,265,792 |
| 2025-03-11 | 11.5 | 12.08 | 11.35 | 12.08 | +10.02% | 456,037 | 539,126,410 |
| 2025-03-10 | 10.98 | 10.98 | 10.98 | 10.98 | +10.02% | 95,824 | 105,214,697 |
| 2025-03-07 | 10.13 | 10.36 | 9.87 | 9.98 | -2.63% | 231,070 | 232,887,800 |
| 2025-03-06 | 10.05 | 10.35 | 9.93 | 10.25 | +1.79% | 291,973 | 297,290,468 |
| 2025-03-05 | 10.15 | 10.31 | 9.91 | 10.07 | -3.91% | 316,091 | 317,959,018 |
| 2025-03-04 | 9.91 | 11 | 9.73 | 10.48 | +4.7% | 542,858 | 562,051,001 |
| 2025-03-03 | 9.12 | 10.01 | 9.12 | 10.01 | +10% | 207,163 | 202,718,446 |
| 2025-02-28 | 9.61 | 9.64 | 9.08 | 9.1 | -5.31% | 169,412 | 157,883,634 |
| 2025-02-27 | 9.8 | 9.83 | 9.37 | 9.61 | -2.24% | 219,610 | 210,273,576 |
| 2025-02-26 | 10.1 | 10.11 | 9.6 | 9.83 | -3.34% | 301,155 | 294,015,054 |
| 2025-02-25 | 10.01 | 10.59 | 9.8 | 10.17 | -1.17% | 290,529 | 295,198,486 |
| 2025-02-24 | 10.99 | 11.11 | 10.2 | 10.29 | -4.46% | 323,939 | 339,335,322 |
| 2025-02-21 | 10.7 | 10.98 | 10.42 | 10.77 | -2.8% | 403,380 | 430,731,106 |
| 2025-02-20 | 10.48 | 11.48 | 10.39 | 11.08 | +3.36% | 552,000 | 605,700,738 |
| 2025-02-19 | 9.96 | 11.38 | 9.95 | 10.72 | -3.07% | 628,979 | 653,807,660 |
| 2025-02-18 | 11.73 | 11.74 | 10.75 | 11.06 | +3.66% | 846,243 | 962,868,327 |
| 2025-02-17 | 10.67 | 10.67 | 10.67 | 10.67 | +10% | 35,008 | 37,353,408 |
| 2025-02-14 | 9 | 9.7 | 9 | 9.7 | +9.98% | 179,043 | 171,322,869 |
| 2025-02-13 | 9.1 | 9.2 | 8.81 | 8.82 | -6.07% | 363,706 | 324,214,191 |
| 2025-02-12 | 9.06 | 9.78 | 9.06 | 9.39 | +2.85% | 427,509 | 400,570,135 |
| 2025-02-11 | 9.6 | 10.38 | 9.01 | 9.13 | -3.28% | 611,736 | 597,315,923 |
| 2025-02-10 | 8.85 | 9.44 | 8.75 | 9.44 | +10.02% | 443,988 | 408,915,091 |
| 2025-02-07 | 7.83 | 8.58 | 7.66 | 8.58 | +10% | 289,476 | 236,272,889 |
| 2025-02-06 | 7.5 | 7.94 | 7.46 | 7.8 | +2.5% | 214,516 | 166,345,683 |
| 2025-02-05 | 7.38 | 8.12 | 7.33 | 7.61 | +3.12% | 304,410 | 236,565,696 |
| 2025-01-27 | 6.92 | 7.38 | 6.72 | 7.38 | +9.99% | 183,902 | 130,396,673 |
| 2025-01-24 | 6.75 | 6.78 | 6.61 | 6.71 | -0.45% | 73,415 | 49,049,243 |
| 2025-01-23 | 6.9 | 7.04 | 6.74 | 6.74 | -0.15% | 87,183 | 60,097,731 |
| 2025-01-22 | 6.9 | 6.99 | 6.73 | 6.75 | -2.88% | 73,675 | 50,376,824 |
| 2025-01-21 | 7.14 | 7.2 | 6.88 | 6.95 | -2.39% | 93,309 | 65,148,422 |
| 2025-01-20 | 7.01 | 7.25 | 6.76 | 7.12 | +1.86% | 117,445 | 82,888,475 |
| 2025-01-17 | 7.13 | 7.15 | 6.96 | 6.99 | -2.37% | 79,290 | 55,705,039 |
| 2025-01-16 | 7.05 | 7.35 | 7.05 | 7.16 | +1.56% | 116,722 | 83,866,196 |
| 2025-01-15 | 7.01 | 7.15 | 6.89 | 7.05 | +1.15% | 116,543 | 81,899,530 |
| 2025-01-14 | 6.64 | 6.97 | 6.63 | 6.97 | +5.61% | 97,998 | 67,020,332 |
| 2025-01-13 | 6.53 | 6.65 | 6.4 | 6.6 | 0% | 65,018 | 42,557,372 |
| 2025-01-10 | 6.93 | 7.01 | 6.6 | 6.6 | -5.44% | 101,542 | 68,634,705 |
| 2025-01-09 | 6.91 | 7.02 | 6.81 | 6.98 | +0.43% | 104,268 | 72,372,756 |
| 2025-01-08 | 6.81 | 7.1 | 6.79 | 6.95 | +1.02% | 145,500 | 101,329,162 |
| 2025-01-07 | 6.92 | 6.97 | 6.67 | 6.88 | -1.99% | 129,011 | 87,516,510 |
| 2025-01-06 | 6.6 | 7.11 | 6.47 | 7.02 | +4.15% | 157,978 | 109,093,160 |
| 2025-01-03 | 7.14 | 7.22 | 6.71 | 6.74 | -5.47% | 122,437 | 84,203,330 |
| 2025-01-02 | 7.22 | 7.39 | 7.06 | 7.13 | -1.25% | 116,893 | 84,503,702 |
| 2024-12-31 | 7.49 | 7.59 | 7.19 | 7.22 | -4.12% | 142,276 | 104,719,277 |
| 2024-12-30 | 7.85 | 7.86 | 7.46 | 7.53 | -5.04% | 140,412 | 106,417,253 |
| 2024-12-27 | 7.77 | 7.98 | 7.7 | 7.93 | +1.02% | 119,872 | 94,615,194 |
| 2024-12-26 | 7.99 | 8.01 | 7.76 | 7.85 | -3.56% | 161,360 | 127,150,836 |
| 2024-12-25 | 8.3 | 8.51 | 8.02 | 8.14 | +0.87% | 152,097 | 124,598,645 |
| 2024-12-24 | 8.26 | 8.33 | 7.74 | 8.07 | -3.24% | 213,038 | 169,706,470 |
| 2024-12-23 | 9.2 | 9.26 | 8.34 | 8.34 | -10.03% | 224,037 | 193,001,783 |
| 2024-12-20 | 9.49 | 9.66 | 9.26 | 9.27 | -3.03% | 177,403 | 166,756,236 |
| 2024-12-19 | 9.8 | 9.98 | 9.55 | 9.56 | -5.06% | 185,627 | 179,896,712 |
| 2024-12-18 | 9.55 | 10.11 | 9.02 | 10.07 | +4.14% | 266,717 | 257,751,004 |
| 2024-12-17 | 10.27 | 10.38 | 9.43 | 9.67 | -7.73% | 253,232 | 251,517,746 |
| 2024-12-16 | 10 | 10.57 | 9.83 | 10.48 | +4.49% | 315,089 | 322,822,700 |
| 2024-12-13 | 10.5 | 10.52 | 10.01 | 10.03 | -5.64% | 318,964 | 325,588,297 |
| 2024-12-12 | 9.9 | 10.96 | 9.88 | 10.63 | +4.94% | 461,514 | 486,472,272 |
| 2024-12-11 | 9.37 | 10.45 | 9.37 | 10.13 | +4.43% | 399,038 | 396,980,858 |
| 2024-12-10 | 10.4 | 10.99 | 9.58 | 9.7 | -2.9% | 554,387 | 568,466,036 |
| 2024-12-09 | 9.49 | 9.99 | 9.49 | 9.99 | +10.02% | 105,709 | 104,766,815 |
| 2024-12-06 | 9.15 | 9.35 | 8.97 | 9.08 | -0.77% | 205,858 | 187,508,857 |
| 2024-12-05 | 9.08 | 9.27 | 8.94 | 9.15 | -1.29% | 218,714 | 199,067,613 |
| 2024-12-04 | 8.9 | 9.42 | 8.81 | 9.27 | +1.76% | 282,601 | 258,579,064 |
| 2024-12-03 | 9.11 | 9.49 | 8.87 | 9.11 | +0.44% | 296,820 | 272,355,837 |
| 2024-12-02 | 8.65 | 9.15 | 8.65 | 9.07 | +2.72% | 318,083 | 285,648,749 |
| 2024-11-29 | 8.78 | 8.97 | 8.55 | 8.83 | -1.78% | 308,435 | 269,972,075 |
| 2024-11-28 | 9.11 | 9.39 | 8.78 | 8.99 | -4.06% | 434,143 | 392,392,887 |
| 2024-11-27 | 9.9 | 10.66 | 8.99 | 9.37 | -5.64% | 608,603 | 586,920,255 |
| 2024-11-26 | 9.93 | 9.93 | 9.23 | 9.93 | +9.97% | 595,615 | 578,025,986 |
| 2024-11-25 | 8.7 | 9.03 | 8.62 | 9.03 | +9.99% | 99,089 | 88,842,626 |
| 2024-11-22 | 8.91 | 9.08 | 8.15 | 8.21 | -6.49% | 289,949 | 249,720,915 |
| 2024-11-21 | 8.4 | 9.05 | 8.3 | 8.78 | +2.21% | 380,726 | 330,008,670 |
| 2024-11-20 | 8.04 | 8.85 | 8.03 | 8.59 | +5.66% | 352,122 | 297,254,801 |
| 2024-11-19 | 8.24 | 8.32 | 7.75 | 8.13 | -4.35% | 286,703 | 230,599,823 |
| 2024-11-18 | 7.92 | 8.67 | 7.64 | 8.5 | +3.53% | 398,163 | 323,942,258 |
| 2024-11-15 | 8.78 | 8.9 | 8.21 | 8.21 | -9.98% | 398,458 | 339,319,686 |
| 2024-11-14 | 9.3 | 10.19 | 8.59 | 9.12 | -1.94% | 654,605 | 602,753,679 |
| 2024-11-13 | 8.87 | 9.3 | 8.7 | 9.3 | +10.06% | 195,506 | 178,763,316 |
| 2024-11-12 | 7.65 | 8.45 | 7.63 | 8.45 | +10.03% | 139,712 | 114,222,093 |
| 2024-11-11 | 7.47 | 7.68 | 7.4 | 7.68 | +2.81% | 137,711 | 103,869,572 |
| 2024-11-08 | 7.6 | 7.72 | 7.38 | 7.47 | -0.66% | 124,896 | 93,525,130 |
| 2024-11-07 | 7.21 | 7.53 | 7.19 | 7.52 | +3.58% | 151,239 | 112,432,456 |
| 2024-11-06 | 7.33 | 7.39 | 7.22 | 7.26 | -0.82% | 132,967 | 97,237,509 |
| 2024-11-05 | 7.2 | 7.45 | 7.17 | 7.32 | +1.53% | 141,040 | 102,869,633 |
| 2024-11-04 | 7.06 | 7.35 | 6.96 | 7.21 | +1.26% | 125,267 | 89,713,943 |
| 2024-11-01 | 7.31 | 7.49 | 6.95 | 7.12 | -4.17% | 200,979 | 144,527,803 |
| 2024-10-31 | 7.22 | 7.6 | 7.19 | 7.43 | +2.91% | 192,623 | 143,160,415 |
| 2024-10-30 | 7.12 | 7.3 | 7.07 | 7.22 | +1.55% | 121,986 | 87,752,551 |
| 2024-10-29 | 7.24 | 7.39 | 7.06 | 7.11 | -3.53% | 166,845 | 120,048,244 |
| 2024-10-28 | 7.21 | 7.38 | 7.18 | 7.37 | +1.52% | 125,706 | 91,979,452 |
| 2024-10-25 | 7.17 | 7.28 | 7.1 | 7.26 | +0.55% | 149,970 | 108,041,967 |
| 2024-10-24 | 7.07 | 7.33 | 7.03 | 7.22 | +1.4% | 180,470 | 130,733,603 |
| 2024-10-23 | 7.16 | 7.32 | 7.03 | 7.12 | -0.14% | 194,586 | 139,538,728 |
| 2024-10-22 | 6.8 | 7.14 | 6.77 | 7.13 | +4.55% | 188,107 | 131,423,492 |
| 2024-10-21 | 6.84 | 6.93 | 6.7 | 6.82 | +0.15% | 138,005 | 93,822,410 |
| 2024-10-18 | 6.72 | 6.93 | 6.68 | 6.81 | +0.74% | 167,816 | 113,844,897 |
| 2024-10-17 | 6.86 | 7.05 | 6.72 | 6.76 | -1.6% | 110,325 | 75,569,503 |
| 2024-10-16 | 6.74 | 7.01 | 6.64 | 6.87 | 0% | 116,882 | 80,349,465 |
| 2024-10-15 | 7.02 | 7.08 | 6.85 | 6.87 | -2.69% | 145,605 | 101,049,226 |
| 2024-10-14 | 6.92 | 7.1 | 6.69 | 7.06 | -0.28% | 198,998 | 137,015,777 |
| 2024-10-11 | 6.95 | 7.38 | 6.72 | 7.08 | +4.12% | 235,489 | 165,184,973 |
| 2024-10-10 | 6.77 | 7.03 | 6.67 | 6.8 | -0.73% | 144,451 | 99,275,476 |
| 2024-10-09 | 7.39 | 7.44 | 6.85 | 6.85 | -9.99% | 197,597 | 139,205,999 |
| 2024-10-08 | 7.81 | 7.81 | 7.01 | 7.61 | +7.18% | 271,998 | 204,112,325 |
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：