股票概览
12.9
-0.23%
-0.03
12.94
开盘价
13.49
最高价
12.7
最低价
65,495
成交量
数据更新至: 2025-03-25
技术指标
13.43
MA5 (5日均线)
13.66
MA10 (10日均线)
13.25
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 | 12.94 | 13.49 | 12.7 | 12.9 | -0.23% | 65,495 | 86,045,319 |
| 2025-03-24 | 12.98 | 13.37 | 12.53 | 12.93 | -1.67% | 111,519 | 143,670,920 |
| 2025-03-21 | 14.2 | 14.2 | 13.07 | 13.15 | -7.78% | 183,756 | 246,163,974 |
| 2025-03-20 | 13.78 | 14.79 | 13.32 | 14.26 | +2.52% | 215,126 | 303,273,822 |
| 2025-03-19 | 14 | 14.28 | 13.68 | 13.91 | -1.63% | 121,430 | 169,295,522 |
| 2025-03-18 | 13.55 | 14.22 | 13.41 | 14.14 | +4.05% | 179,544 | 250,262,509 |
| 2025-03-17 | 13.6 | 13.89 | 13.19 | 13.59 | 0% | 133,574 | 181,686,766 |
| 2025-03-14 | 13.55 | 13.87 | 13.06 | 13.59 | +0.89% | 192,619 | 258,660,012 |
| 2025-03-13 | 14.48 | 15.03 | 13.21 | 13.47 | -7.87% | 251,342 | 353,792,922 |
| 2025-03-12 | 13.88 | 15.18 | 13.88 | 14.62 | +5.94% | 242,540 | 360,115,417 |
| 2025-03-11 | 13.76 | 14.15 | 13.61 | 13.8 | -1.43% | 79,397 | 109,511,367 |
| 2025-03-10 | 13.94 | 14.39 | 13.42 | 14 | +0.72% | 162,401 | 225,087,041 |
| 2025-03-07 | 13 | 14.15 | 12.88 | 13.9 | +6.43% | 152,874 | 209,391,476 |
| 2025-03-06 | 12.79 | 13.45 | 12.65 | 13.06 | +2.43% | 119,742 | 157,703,302 |
| 2025-03-05 | 11.88 | 12.81 | 11.76 | 12.75 | +6.78% | 122,822 | 153,165,484 |
| 2025-03-04 | 11.64 | 12.22 | 11.5 | 11.94 | +3.29% | 122,081 | 146,554,733 |
| 2025-03-03 | 11.52 | 11.76 | 11.16 | 11.56 | +0.35% | 123,999 | 142,551,321 |
| 2025-02-28 | 12.69 | 12.69 | 11.52 | 11.52 | -10% | 179,542 | 213,007,391 |
| 2025-02-27 | 12.96 | 13.13 | 12.36 | 12.8 | -1.69% | 140,599 | 179,465,434 |
| 2025-02-26 | 12.73 | 13.74 | 12.22 | 13.02 | +2.84% | 238,510 | 309,506,773 |
| 2025-02-25 | 11.99 | 13.19 | 11.82 | 12.66 | +3.77% | 201,418 | 249,597,192 |
| 2025-02-24 | 13.37 | 13.56 | 12.2 | 12.2 | -9.96% | 253,094 | 314,663,397 |
| 2025-02-21 | 12.49 | 13.55 | 12.22 | 13.55 | +9.72% | 208,937 | 273,320,560 |
| 2025-02-20 | 11.45 | 12.69 | 11.34 | 12.35 | +7.02% | 247,485 | 300,895,166 |
| 2025-02-19 | 10.68 | 11.6 | 10.64 | 11.54 | +8.05% | 192,375 | 216,574,662 |
| 2025-02-18 | 10.8 | 11.2 | 10.57 | 10.68 | -1.66% | 178,175 | 193,810,546 |
| 2025-02-17 | 10.17 | 10.98 | 9.94 | 10.86 | +6.78% | 179,573 | 190,289,603 |
| 2025-02-14 | 9.86 | 10.57 | 9.86 | 10.17 | +2.21% | 110,261 | 113,115,765 |
| 2025-02-13 | 10.29 | 10.35 | 9.92 | 9.95 | -3.86% | 97,699 | 99,014,759 |
| 2025-02-12 | 9.82 | 10.4 | 9.65 | 10.35 | +3.5% | 163,155 | 165,451,936 |
| 2025-02-11 | 9.91 | 10.06 | 9.77 | 10 | +0.1% | 98,672 | 98,156,198 |
| 2025-02-10 | 10.05 | 10.12 | 9.74 | 9.99 | -0.7% | 127,008 | 125,484,988 |
| 2025-02-07 | 10.5 | 10.51 | 9.95 | 10.06 | -3.92% | 210,023 | 214,337,190 |
| 2025-02-06 | 10.33 | 10.81 | 10.28 | 10.47 | +0.19% | 194,124 | 203,883,827 |
| 2025-02-05 | 9.7 | 10.69 | 9.63 | 10.45 | +7.51% | 240,330 | 246,923,181 |
| 2025-01-27 | 9.7 | 9.9 | 9.47 | 9.72 | -1.82% | 184,667 | 179,228,831 |
| 2025-01-24 | 9.05 | 9.9 | 9.05 | 9.9 | +10% | 228,904 | 220,256,395 |
| 2025-01-23 | 8.99 | 9.3 | 8.95 | 9 | +0.45% | 124,346 | 113,340,047 |
| 2025-01-22 | 9 | 9.29 | 8.77 | 8.96 | -6.67% | 121,116 | 109,339,241 |
| 2025-01-21 | 9.15 | 9.85 | 8.99 | 9.6 | +4.8% | 247,996 | 232,690,314 |
| 2025-01-20 | 9 | 9.19 | 8.82 | 9.16 | +1.22% | 132,924 | 119,215,950 |
| 2025-01-17 | 9.2 | 9.49 | 9.01 | 9.05 | -1.31% | 242,603 | 223,336,669 |
| 2025-01-16 | 8.33 | 9.17 | 8.32 | 9.17 | +9.95% | 55,697 | 50,644,885 |
| 2025-01-15 | 8.38 | 8.42 | 8.28 | 8.34 | +0.36% | 44,664 | 37,270,433 |
| 2025-01-14 | 7.95 | 8.32 | 7.93 | 8.31 | +5.19% | 44,965 | 36,948,983 |
| 2025-01-13 | 7.87 | 8.02 | 7.73 | 7.9 | 0% | 21,026 | 16,569,841 |
| 2025-01-10 | 8.08 | 8.24 | 7.9 | 7.9 | -2.47% | 30,107 | 24,230,923 |
| 2025-01-09 | 7.97 | 8.14 | 7.88 | 8.1 | +1.63% | 28,250 | 22,690,491 |
| 2025-01-08 | 8.05 | 8.09 | 7.72 | 7.97 | -0.87% | 34,711 | 27,407,217 |
| 2025-01-07 | 7.88 | 8.04 | 7.75 | 8.04 | +2.68% | 29,541 | 23,407,438 |
| 2025-01-06 | 7.84 | 7.98 | 7.6 | 7.83 | 0% | 34,262 | 26,703,768 |
| 2025-01-03 | 8.17 | 8.21 | 7.81 | 7.83 | -3.93% | 43,532 | 34,775,889 |
| 2025-01-02 | 8.27 | 8.42 | 8.07 | 8.15 | -1.33% | 40,799 | 33,666,952 |
| 2024-12-31 | 8.5 | 8.62 | 8.22 | 8.26 | -3.28% | 39,561 | 33,134,278 |
| 2024-12-30 | 8.5 | 8.79 | 8.44 | 8.54 | +0.47% | 53,220 | 45,853,283 |
| 2024-12-27 | 8.32 | 8.64 | 8.3 | 8.5 | +2.16% | 50,612 | 42,968,060 |
| 2024-12-26 | 8.2 | 8.4 | 8.16 | 8.32 | +1.22% | 29,793 | 24,889,153 |
| 2024-12-25 | 8.41 | 8.42 | 8.12 | 8.22 | -2.26% | 30,058 | 24,737,082 |
| 2024-12-24 | 8.22 | 8.44 | 8.22 | 8.41 | +2.31% | 26,653 | 22,256,453 |
| 2024-12-23 | 8.59 | 8.63 | 8.2 | 8.22 | -4.31% | 47,988 | 40,165,764 |
| 2024-12-20 | 8.54 | 8.64 | 8.52 | 8.59 | +0.59% | 38,524 | 33,124,298 |
| 2024-12-19 | 8.6 | 8.6 | 8.41 | 8.54 | -0.47% | 34,744 | 29,504,195 |
| 2024-12-18 | 8.6 | 8.7 | 8.48 | 8.58 | 0% | 41,856 | 36,034,215 |
| 2024-12-17 | 8.83 | 8.86 | 8.53 | 8.58 | -3.16% | 47,388 | 41,000,238 |
| 2024-12-16 | 8.91 | 9 | 8.8 | 8.86 | -0.78% | 38,029 | 33,832,232 |
| 2024-12-13 | 9.15 | 9.17 | 8.92 | 8.93 | -2.4% | 60,145 | 54,272,544 |
| 2024-12-12 | 9.11 | 9.17 | 9.02 | 9.15 | +0.22% | 63,760 | 58,036,886 |
| 2024-12-11 | 9.18 | 9.2 | 9.05 | 9.13 | -0.11% | 59,652 | 54,317,048 |
| 2024-12-10 | 9.35 | 9.42 | 9.1 | 9.14 | 0% | 85,190 | 78,465,974 |
| 2024-12-09 | 9.13 | 9.24 | 9.08 | 9.14 | 0% | 62,564 | 57,304,473 |
| 2024-12-06 | 9.27 | 9.3 | 9.06 | 9.14 | -1.3% | 80,175 | 73,125,897 |
| 2024-12-05 | 9.18 | 9.39 | 9.13 | 9.26 | 0% | 94,201 | 87,193,342 |
| 2024-12-04 | 9 | 9.31 | 8.99 | 9.26 | +2.09% | 139,136 | 128,041,772 |
| 2024-12-03 | 9.11 | 9.14 | 8.96 | 9.07 | -0.33% | 72,059 | 65,369,777 |
| 2024-12-02 | 8.85 | 9.18 | 8.79 | 9.1 | +2.82% | 104,546 | 94,247,295 |
| 2024-11-29 | 8.68 | 8.92 | 8.63 | 8.85 | +2.31% | 97,105 | 85,475,548 |
| 2024-11-28 | 8.66 | 8.77 | 8.63 | 8.65 | -1.7% | 68,896 | 59,926,488 |
| 2024-11-27 | 8.8 | 8.85 | 8.43 | 8.8 | -1.23% | 119,445 | 102,811,896 |
| 2024-11-26 | 9.29 | 9.4 | 8.88 | 8.91 | -1.87% | 227,084 | 207,776,024 |
| 2024-11-25 | 8.31 | 9.08 | 8.31 | 9.08 | +10.06% | 91,417 | 80,158,236 |
| 2024-11-22 | 8.73 | 8.73 | 8.25 | 8.25 | -5.5% | 86,598 | 73,400,271 |
| 2024-11-21 | 8.63 | 8.73 | 8.56 | 8.73 | +1.16% | 67,618 | 58,510,073 |
| 2024-11-20 | 8.6 | 8.71 | 8.46 | 8.63 | +2.01% | 80,938 | 69,618,704 |
| 2024-11-19 | 8.36 | 8.51 | 8.28 | 8.46 | +2.05% | 69,132 | 57,973,389 |
| 2024-11-18 | 8.57 | 8.6 | 8.26 | 8.29 | -2.47% | 79,948 | 66,992,192 |
| 2024-11-15 | 8.65 | 8.75 | 8.47 | 8.5 | +0.24% | 102,384 | 88,126,494 |
| 2024-11-14 | 9.07 | 9.09 | 8.48 | 8.48 | -7.12% | 165,111 | 144,187,894 |
| 2024-11-13 | 9.29 | 9.33 | 8.88 | 9.13 | -2.04% | 109,585 | 99,736,212 |
| 2024-11-12 | 9.28 | 9.45 | 9.2 | 9.32 | +0.54% | 119,874 | 111,307,348 |
| 2024-11-11 | 9.72 | 9.75 | 9.07 | 9.27 | -6.36% | 242,098 | 225,628,389 |
| 2024-11-08 | 9.74 | 10.37 | 9.42 | 9.9 | -2.08% | 230,796 | 226,069,511 |
| 2024-11-07 | 9.6 | 10.59 | 9.6 | 10.11 | +4.77% | 425,141 | 432,501,630 |
| 2024-11-06 | 10.02 | 10.02 | 9.56 | 9.65 | +5.93% | 303,719 | 300,470,112 |
| 2024-11-05 | 8.8 | 9.11 | 8.6 | 9.11 | +10.02% | 162,140 | 145,197,147 |
| 2024-11-04 | 7.57 | 8.28 | 7.54 | 8.28 | +9.96% | 133,106 | 107,174,294 |
| 2024-11-01 | 7.68 | 7.72 | 7.5 | 7.53 | -2.33% | 50,701 | 38,465,783 |
| 2024-10-31 | 7.8 | 7.84 | 7.7 | 7.71 | -1.15% | 52,896 | 41,014,501 |
| 2024-10-30 | 7.65 | 7.84 | 7.6 | 7.8 | +1.69% | 53,011 | 41,100,369 |
| 2024-10-29 | 7.79 | 8.02 | 7.66 | 7.67 | -0.52% | 84,444 | 65,797,770 |
| 2024-10-28 | 7.55 | 7.71 | 7.52 | 7.71 | +2.12% | 46,649 | 35,585,959 |
| 2024-10-25 | 7.45 | 7.56 | 7.43 | 7.55 | +1.34% | 50,159 | 37,722,465 |
| 2024-10-24 | 7.42 | 7.46 | 7.31 | 7.45 | +0.68% | 34,554 | 25,599,919 |
| 2024-10-23 | 7.35 | 7.48 | 7.32 | 7.4 | +1.23% | 54,967 | 40,749,263 |
| 2024-10-22 | 7.21 | 7.33 | 7.16 | 7.31 | +1.39% | 45,708 | 33,264,765 |
| 2024-10-21 | 7.26 | 7.28 | 7.16 | 7.21 | -0.55% | 51,406 | 37,086,585 |
| 2024-10-18 | 7.14 | 7.35 | 7.1 | 7.25 | +1.54% | 55,101 | 39,824,885 |
| 2024-10-17 | 7.35 | 7.38 | 7.1 | 7.14 | -2.19% | 45,987 | 33,238,082 |
| 2024-10-16 | 7.1 | 7.44 | 7.07 | 7.3 | +2.67% | 54,566 | 39,430,122 |
| 2024-10-15 | 7.27 | 7.28 | 7.1 | 7.11 | -2.34% | 39,085 | 28,047,275 |
| 2024-10-14 | 7.15 | 7.29 | 7.07 | 7.28 | +1.68% | 47,116 | 33,953,576 |
| 2024-10-11 | 7.42 | 7.43 | 7.05 | 7.16 | -3.24% | 50,264 | 36,179,118 |
| 2024-10-10 | 7.29 | 7.57 | 7.22 | 7.4 | +1.51% | 63,034 | 46,765,687 |
| 2024-10-09 | 8.06 | 8.06 | 7.29 | 7.29 | -9.89% | 93,942 | 71,244,928 |
| 2024-10-08 | 8.83 | 8.83 | 7.6 | 8.09 | +0.75% | 133,073 | 110,077,953 |
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：