股票概览
12.96
-0.54%
-0.07
13
开盘价
13.25
最高价
12.65
最低价
55,561
成交量
数据更新至: 2025-03-25
技术指标
13.30
MA5 (5日均线)
13.52
MA10 (10日均线)
13.74
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 | 13 | 13.25 | 12.65 | 12.96 | -0.54% | 55,561 | 71,505,375 |
| 2025-03-24 | 13.31 | 13.34 | 12.67 | 13.03 | -2.47% | 79,104 | 102,714,976 |
| 2025-03-21 | 13.5 | 13.76 | 13.32 | 13.36 | -1.47% | 62,801 | 84,801,369 |
| 2025-03-20 | 13.66 | 13.74 | 13.54 | 13.56 | -0.37% | 50,413 | 68,695,854 |
| 2025-03-19 | 13.76 | 13.84 | 13.6 | 13.61 | -1.23% | 61,592 | 84,193,673 |
| 2025-03-18 | 13.9 | 14 | 13.71 | 13.78 | -0.86% | 76,350 | 105,118,248 |
| 2025-03-17 | 13.95 | 14.15 | 13.75 | 13.9 | -0.64% | 143,971 | 200,855,163 |
| 2025-03-14 | 13.46 | 14.16 | 13.46 | 13.99 | +3.48% | 216,743 | 302,693,901 |
| 2025-03-13 | 13.41 | 13.78 | 13.4 | 13.52 | +0.52% | 97,433 | 132,413,145 |
| 2025-03-12 | 13.6 | 13.68 | 13.41 | 13.45 | -1.25% | 72,018 | 97,059,755 |
| 2025-03-11 | 13.41 | 13.65 | 13.29 | 13.62 | +0.59% | 87,149 | 117,774,554 |
| 2025-03-10 | 13.72 | 13.77 | 13.48 | 13.54 | -1.96% | 85,780 | 116,242,484 |
| 2025-03-07 | 13.83 | 14.05 | 13.75 | 13.81 | -0.65% | 99,729 | 138,082,802 |
| 2025-03-06 | 13.72 | 13.93 | 13.7 | 13.9 | +0.87% | 91,902 | 127,110,203 |
| 2025-03-05 | 13.99 | 14.04 | 13.69 | 13.78 | -1.36% | 86,778 | 119,501,869 |
| 2025-03-04 | 14.1 | 14.13 | 13.7 | 13.97 | -2.31% | 120,519 | 167,275,770 |
| 2025-03-03 | 14.3 | 14.86 | 14.01 | 14.3 | -1.99% | 204,423 | 294,194,336 |
| 2025-02-28 | 14.08 | 15.35 | 14.07 | 14.59 | +2.39% | 280,235 | 414,581,831 |
| 2025-02-27 | 13.99 | 14.39 | 13.92 | 14.25 | +2% | 153,385 | 217,560,601 |
| 2025-02-26 | 13.89 | 14.04 | 13.8 | 13.97 | +0.07% | 80,835 | 112,233,411 |
| 2025-02-25 | 14.11 | 14.2 | 13.85 | 13.96 | -2.17% | 113,287 | 158,503,832 |
| 2025-02-24 | 14.06 | 14.6 | 14.06 | 14.27 | +0.49% | 136,278 | 196,044,880 |
| 2025-02-21 | 14.2 | 14.5 | 14.03 | 14.2 | +0.42% | 129,963 | 185,031,963 |
| 2025-02-20 | 14.16 | 14.41 | 14.08 | 14.14 | -0.91% | 86,678 | 122,954,465 |
| 2025-02-19 | 13.93 | 14.6 | 13.75 | 14.27 | +2.88% | 138,697 | 196,532,694 |
| 2025-02-18 | 14.35 | 14.35 | 13.82 | 13.87 | -3.75% | 126,319 | 177,764,971 |
| 2025-02-17 | 14.2 | 14.52 | 14.13 | 14.41 | +0.21% | 110,031 | 157,581,578 |
| 2025-02-14 | 14.55 | 14.68 | 14.3 | 14.38 | -3.62% | 144,415 | 208,231,977 |
| 2025-02-13 | 14.36 | 15.37 | 14.23 | 14.92 | +3.83% | 259,795 | 388,379,205 |
| 2025-02-12 | 14.06 | 14.39 | 14.01 | 14.37 | +1.63% | 105,856 | 150,399,589 |
| 2025-02-11 | 14.6 | 14.62 | 14.1 | 14.14 | -2.55% | 113,707 | 161,522,472 |
| 2025-02-10 | 14.29 | 14.51 | 14.16 | 14.51 | +0.55% | 138,234 | 197,990,657 |
| 2025-02-07 | 14.28 | 14.51 | 14.06 | 14.43 | +1.05% | 155,562 | 223,483,187 |
| 2025-02-06 | 13.85 | 14.42 | 13.85 | 14.28 | +1.85% | 123,358 | 175,277,084 |
| 2025-02-05 | 14.62 | 14.67 | 13.6 | 14.02 | -5.01% | 128,496 | 179,481,168 |
| 2025-01-27 | 15.75 | 15.81 | 14.75 | 14.76 | -6.23% | 131,879 | 200,748,621 |
| 2025-01-24 | 15.9 | 15.94 | 15.36 | 15.74 | -0.88% | 144,426 | 224,810,199 |
| 2025-01-23 | 16.4 | 16.42 | 15.87 | 15.88 | -1.43% | 129,635 | 208,882,652 |
| 2025-01-22 | 16.27 | 16.45 | 16.03 | 16.11 | -1.41% | 108,735 | 176,209,307 |
| 2025-01-21 | 16.5 | 16.55 | 15.93 | 16.34 | -0.79% | 159,872 | 257,881,341 |
| 2025-01-20 | 16.47 | 16.88 | 16.33 | 16.47 | -0.96% | 188,578 | 312,670,181 |
| 2025-01-17 | 16 | 17.88 | 15.75 | 16.63 | +2.34% | 287,282 | 483,365,883 |
| 2025-01-16 | 16.8 | 16.9 | 15.83 | 16.25 | -2.75% | 242,755 | 396,074,132 |
| 2025-01-15 | 16.98 | 17.26 | 16.58 | 16.71 | -1.65% | 197,441 | 332,919,123 |
| 2025-01-14 | 15.81 | 17.16 | 15.7 | 16.99 | +5.46% | 261,176 | 433,148,841 |
| 2025-01-13 | 15.74 | 16.62 | 15.26 | 16.11 | +2.09% | 204,733 | 324,747,674 |
| 2025-01-10 | 16.9 | 17.06 | 15.72 | 15.78 | -7.29% | 216,267 | 352,726,914 |
| 2025-01-09 | 17.08 | 17.3 | 16.72 | 17.02 | -0.87% | 220,585 | 375,863,620 |
| 2025-01-08 | 16.79 | 17.6 | 16.66 | 17.17 | +2.26% | 329,030 | 564,089,531 |
| 2025-01-07 | 15 | 16.79 | 15 | 16.79 | +10.03% | 272,919 | 436,016,566 |
| 2025-01-06 | 15.38 | 16.19 | 15.26 | 15.26 | -9.97% | 248,215 | 383,923,538 |
| 2025-01-03 | 16.44 | 17.45 | 16.01 | 16.95 | +1.86% | 326,117 | 546,798,982 |
| 2025-01-02 | 16.48 | 17.22 | 16.18 | 16.64 | +0.85% | 424,152 | 710,333,997 |
| 2024-12-31 | 15.14 | 16.5 | 15.1 | 16.5 | +10% | 385,966 | 628,275,161 |
| 2024-12-30 | 15.3 | 15.3 | 14.8 | 15 | -2.41% | 102,125 | 152,431,745 |
| 2024-12-27 | 14.8 | 15.85 | 14.7 | 15.37 | +3.09% | 169,911 | 258,549,914 |
| 2024-12-26 | 15.25 | 15.45 | 14.81 | 14.91 | -1.06% | 158,520 | 239,165,023 |
| 2024-12-25 | 16.68 | 16.68 | 15.07 | 15.07 | -9.98% | 214,666 | 334,330,823 |
| 2024-12-24 | 16.83 | 16.99 | 16.61 | 16.74 | -2.84% | 156,146 | 261,320,915 |
| 2024-12-23 | 16.89 | 17.73 | 16.6 | 17.23 | +0.76% | 246,286 | 421,434,597 |
| 2024-12-20 | 16.9 | 17.9 | 16.9 | 17.1 | +3.14% | 213,914 | 368,813,583 |
| 2024-12-19 | 17.38 | 17.63 | 16.56 | 16.58 | -7.32% | 241,504 | 407,817,155 |
| 2024-12-18 | 17.68 | 18.18 | 17.25 | 17.89 | +2.88% | 300,651 | 533,047,679 |
| 2024-12-17 | 17.17 | 18.89 | 16.2 | 17.39 | +0.29% | 370,984 | 658,024,505 |
| 2024-12-16 | 16.72 | 17.89 | 16.6 | 17.34 | +3.46% | 327,275 | 559,459,223 |
| 2024-12-13 | 16.6 | 17.6 | 16.6 | 16.76 | -2.39% | 410,645 | 701,571,049 |
| 2024-12-12 | 16.24 | 17.86 | 15.8 | 17.17 | +5.73% | 532,725 | 895,728,624 |
| 2024-12-11 | 14.52 | 16.24 | 14.52 | 16.24 | +10.03% | 435,072 | 696,505,185 |
| 2024-12-10 | 15.8 | 15.8 | 14.72 | 14.76 | -0.34% | 155,457 | 235,985,697 |
| 2024-12-09 | 14.76 | 15.3 | 14.65 | 14.81 | -0.8% | 138,583 | 207,746,015 |
| 2024-12-06 | 14.52 | 15.2 | 14.41 | 14.93 | +2.82% | 141,131 | 209,847,969 |
| 2024-12-05 | 14.36 | 14.55 | 14.36 | 14.52 | +0.21% | 65,615 | 94,894,782 |
| 2024-12-04 | 14.85 | 14.92 | 14.4 | 14.49 | -2.95% | 76,873 | 112,774,299 |
| 2024-12-03 | 15.1 | 15.13 | 14.63 | 14.93 | -2.03% | 142,191 | 211,114,111 |
| 2024-12-02 | 15 | 15.7 | 14.9 | 15.24 | -0.39% | 193,509 | 294,455,516 |
| 2024-11-29 | 14.9 | 15.46 | 14.73 | 15.3 | +2.96% | 247,765 | 375,552,891 |
| 2024-11-28 | 14.48 | 15.09 | 14.34 | 14.86 | +2.06% | 187,921 | 278,835,187 |
| 2024-11-27 | 14.35 | 15.01 | 13.75 | 14.56 | -1.62% | 260,157 | 372,609,847 |
| 2024-11-26 | 13.32 | 14.8 | 13.32 | 14.8 | +10.04% | 285,185 | 417,583,498 |
| 2024-11-25 | 13.17 | 13.9 | 13.14 | 13.45 | +1.74% | 62,113 | 83,743,407 |
| 2024-11-22 | 13.8 | 13.95 | 13.1 | 13.22 | -4.48% | 63,650 | 86,307,141 |
| 2024-11-21 | 13.81 | 14.07 | 13.68 | 13.84 | -0.5% | 56,875 | 78,726,546 |
| 2024-11-20 | 13.62 | 13.93 | 13.56 | 13.91 | +1.53% | 66,172 | 91,361,734 |
| 2024-11-19 | 13.3 | 13.85 | 13.2 | 13.7 | +3.32% | 81,456 | 109,964,990 |
| 2024-11-18 | 13.88 | 13.96 | 13.1 | 13.26 | -3.84% | 78,539 | 105,699,283 |
| 2024-11-15 | 14.12 | 14.44 | 13.77 | 13.79 | -3.09% | 81,749 | 115,766,232 |
| 2024-11-14 | 14.95 | 14.95 | 14.18 | 14.23 | -5.76% | 111,771 | 162,552,543 |
| 2024-11-13 | 15.05 | 15.44 | 14.9 | 15.1 | -1.11% | 89,195 | 134,906,369 |
| 2024-11-12 | 15.54 | 16 | 15.11 | 15.27 | -1.67% | 147,237 | 229,031,169 |
| 2024-11-11 | 14.82 | 15.63 | 14.68 | 15.53 | +1.11% | 178,948 | 269,481,227 |
| 2024-11-08 | 16.28 | 16.28 | 15.28 | 15.36 | -5.65% | 269,154 | 420,773,949 |
| 2024-11-07 | 14.5 | 16.28 | 14.49 | 16.28 | +10% | 342,169 | 539,117,012 |
| 2024-11-06 | 14.54 | 15.4 | 14.4 | 14.8 | +0.14% | 197,867 | 290,632,878 |
| 2024-11-05 | 14.5 | 14.92 | 14.33 | 14.78 | -0.94% | 211,586 | 309,760,859 |
| 2024-11-04 | 14.41 | 15.4 | 13.53 | 14.92 | +3.32% | 262,573 | 383,800,076 |
| 2024-11-01 | 13.78 | 14.99 | 13.25 | 14.44 | +4.87% | 291,082 | 419,996,796 |
| 2024-10-31 | 13.55 | 14 | 13.55 | 13.77 | +0.44% | 169,666 | 233,225,757 |
| 2024-10-30 | 14.01 | 14.23 | 13.51 | 13.71 | -2.77% | 156,191 | 214,302,400 |
| 2024-10-29 | 14.29 | 14.79 | 13.98 | 14.1 | +2.1% | 322,508 | 462,453,120 |
| 2024-10-28 | 12.8 | 13.81 | 12.72 | 13.81 | +10.04% | 183,806 | 248,280,832 |
| 2024-10-25 | 12.45 | 12.74 | 12.32 | 12.55 | +1.21% | 107,645 | 134,920,810 |
| 2024-10-24 | 12.55 | 12.87 | 12.37 | 12.4 | -2.21% | 119,529 | 149,432,975 |
| 2024-10-23 | 12.75 | 13.65 | 12.59 | 12.68 | -2.08% | 222,610 | 290,962,127 |
| 2024-10-22 | 11.9 | 13.08 | 11.76 | 12.95 | +8.64% | 249,246 | 313,853,774 |
| 2024-10-21 | 11.44 | 11.97 | 11.33 | 11.92 | +3.03% | 146,664 | 170,660,523 |
| 2024-10-18 | 11.25 | 11.84 | 11.12 | 11.57 | +2.84% | 126,890 | 145,457,732 |
| 2024-10-17 | 11.7 | 11.8 | 11.22 | 11.25 | -3.52% | 113,162 | 129,603,961 |
| 2024-10-16 | 11.33 | 11.95 | 11.31 | 11.66 | +0.95% | 122,406 | 142,302,962 |
| 2024-10-15 | 11.64 | 12.16 | 11.31 | 11.55 | +0.43% | 138,282 | 162,162,980 |
| 2024-10-14 | 11.04 | 11.53 | 10.95 | 11.5 | +2.68% | 115,479 | 130,601,628 |
| 2024-10-11 | 12 | 12 | 11 | 11.2 | -8.35% | 168,716 | 190,200,805 |
| 2024-10-10 | 12.05 | 13.15 | 11.95 | 12.22 | -7.98% | 178,805 | 220,498,364 |
| 2024-10-09 | 13.8 | 13.96 | 13.28 | 13.28 | -9.97% | 100,982 | 135,475,753 |
| 2024-10-08 | 15.99 | 15.99 | 13.81 | 14.75 | +1.37% | 293,188 | 443,696,722 |
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：