股票概览
13.47
-2.11%
-0.29
13.71
开盘价
13.78
最高价
13.33
最低价
340,675
成交量
数据更新至: 2025-03-25
技术指标
13.86
MA5 (5日均线)
14.21
MA10 (10日均线)
14.21
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 | 13.71 | 13.78 | 13.33 | 13.47 | -2.11% | 340,675 | 460,710,704 |
| 2025-03-24 | 13.71 | 13.82 | 13.41 | 13.76 | +0.29% | 627,392 | 856,146,542 |
| 2025-03-21 | 14.01 | 14.12 | 13.66 | 13.72 | -2.56% | 637,755 | 882,881,690 |
| 2025-03-20 | 14.31 | 14.4 | 14.07 | 14.08 | -1.33% | 556,658 | 791,829,163 |
| 2025-03-19 | 14.64 | 14.73 | 14.19 | 14.27 | -2.86% | 749,809 | 1,077,276,325 |
| 2025-03-18 | 14.81 | 14.97 | 14.58 | 14.69 | -0.41% | 671,101 | 989,308,039 |
| 2025-03-17 | 15.16 | 15.27 | 14.61 | 14.75 | -0.94% | 829,948 | 1,228,570,874 |
| 2025-03-14 | 13.98 | 15.18 | 13.85 | 14.89 | +6.21% | 1,521,465 | 2,231,967,771 |
| 2025-03-13 | 14.36 | 14.48 | 13.81 | 14.02 | -2.71% | 713,173 | 1,002,287,506 |
| 2025-03-12 | 14.25 | 14.61 | 14.12 | 14.41 | +1.69% | 794,451 | 1,145,126,749 |
| 2025-03-11 | 13.95 | 14.32 | 13.86 | 14.17 | -0.35% | 561,007 | 792,067,672 |
| 2025-03-10 | 14.4 | 14.44 | 13.98 | 14.22 | -1.93% | 692,463 | 978,855,966 |
| 2025-03-07 | 14.7 | 14.98 | 14.37 | 14.5 | -1.23% | 985,336 | 1,444,738,518 |
| 2025-03-06 | 14.23 | 14.84 | 14.22 | 14.68 | +4.11% | 1,197,091 | 1,746,083,574 |
| 2025-03-05 | 14 | 14.18 | 13.86 | 14.1 | +0.57% | 628,008 | 879,339,124 |
| 2025-03-04 | 13.68 | 14.26 | 13.6 | 14.02 | +0.79% | 756,674 | 1,063,677,545 |
| 2025-03-03 | 13.65 | 14.39 | 13.42 | 13.91 | +3.11% | 1,024,688 | 1,433,597,346 |
| 2025-02-28 | 14.25 | 14.33 | 13.42 | 13.49 | -6.32% | 1,072,576 | 1,486,762,703 |
| 2025-02-27 | 14.68 | 14.96 | 14.14 | 14.4 | -1.91% | 1,203,911 | 1,743,610,628 |
| 2025-02-26 | 14.95 | 15.01 | 14.56 | 14.68 | -0.41% | 1,116,460 | 1,646,720,416 |
| 2025-02-25 | 14.97 | 15 | 14.56 | 14.74 | -3.34% | 1,104,204 | 1,633,379,664 |
| 2025-02-24 | 15.68 | 15.75 | 15.06 | 15.25 | -3.97% | 1,606,008 | 2,472,255,930 |
| 2025-02-21 | 14.65 | 16.08 | 14.45 | 15.88 | +10.43% | 2,238,038 | 3,424,711,608 |
| 2025-02-20 | 14.51 | 14.76 | 14.2 | 14.38 | -1.51% | 996,692 | 1,439,649,078 |
| 2025-02-19 | 14.17 | 14.74 | 14.1 | 14.6 | +2.6% | 1,219,019 | 1,769,399,452 |
| 2025-02-18 | 14.5 | 15.08 | 14.11 | 14.23 | -2.47% | 1,512,625 | 2,193,615,694 |
| 2025-02-17 | 14.78 | 15.5 | 14.4 | 14.59 | +0.27% | 2,281,055 | 3,393,021,997 |
| 2025-02-14 | 14.02 | 14.63 | 13.68 | 14.55 | +3.05% | 1,785,883 | 2,537,613,397 |
| 2025-02-13 | 14.35 | 14.4 | 14 | 14.12 | -2.55% | 1,272,846 | 1,804,356,154 |
| 2025-02-12 | 13.8 | 14.75 | 13.8 | 14.49 | +4.02% | 1,646,717 | 2,372,903,832 |
| 2025-02-11 | 14.19 | 14.21 | 13.8 | 13.93 | -2.52% | 1,488,044 | 2,079,634,298 |
| 2025-02-10 | 14.1 | 14.62 | 13.8 | 14.29 | +2.81% | 1,923,772 | 2,744,850,852 |
| 2025-02-07 | 13.16 | 14.45 | 13.15 | 13.9 | +6.51% | 2,397,097 | 3,320,790,321 |
| 2025-02-06 | 12.86 | 13.16 | 12.62 | 13.05 | +1.79% | 1,115,390 | 1,448,069,871 |
| 2025-02-05 | 12.7 | 13 | 12.56 | 12.82 | +2.89% | 1,199,816 | 1,538,221,950 |
| 2025-01-27 | 12.7 | 12.79 | 12.42 | 12.46 | -0.64% | 694,669 | 874,756,537 |
| 2025-01-24 | 12.2 | 12.59 | 12.15 | 12.54 | +2.2% | 769,191 | 957,258,231 |
| 2025-01-23 | 11.98 | 12.6 | 11.98 | 12.27 | +3.37% | 1,092,089 | 1,351,083,540 |
| 2025-01-22 | 11.94 | 12 | 11.77 | 11.87 | +0.17% | 572,874 | 680,017,729 |
| 2025-01-21 | 11.71 | 11.88 | 11.55 | 11.85 | +1.54% | 484,186 | 569,135,026 |
| 2025-01-20 | 11.7 | 11.86 | 11.61 | 11.67 | +0.69% | 423,253 | 496,985,034 |
| 2025-01-17 | 11.5 | 11.69 | 11.39 | 11.59 | +0.52% | 337,918 | 391,246,245 |
| 2025-01-16 | 11.57 | 11.9 | 11.46 | 11.53 | -0.26% | 472,059 | 549,804,025 |
| 2025-01-15 | 11.64 | 11.73 | 11.49 | 11.56 | -0.6% | 433,341 | 503,489,789 |
| 2025-01-14 | 11.2 | 11.7 | 11.08 | 11.63 | +4.03% | 619,664 | 711,797,807 |
| 2025-01-13 | 11.01 | 11.36 | 10.96 | 11.18 | +0.54% | 336,223 | 375,884,676 |
| 2025-01-10 | 11.38 | 11.57 | 11.12 | 11.12 | -2.63% | 336,256 | 381,226,417 |
| 2025-01-09 | 11.3 | 11.58 | 11.27 | 11.42 | 0% | 373,327 | 427,961,981 |
| 2025-01-08 | 11.16 | 11.63 | 10.9 | 11.42 | +1.51% | 623,252 | 702,355,771 |
| 2025-01-07 | 10.88 | 11.25 | 10.85 | 11.25 | +3.4% | 481,197 | 533,536,379 |
| 2025-01-06 | 10.81 | 11.05 | 10.72 | 10.88 | 0% | 391,751 | 426,601,447 |
| 2025-01-03 | 11.18 | 11.26 | 10.84 | 10.88 | -2.68% | 467,413 | 515,843,210 |
| 2025-01-02 | 11.52 | 11.62 | 11.03 | 11.18 | -3.54% | 601,893 | 684,794,188 |
| 2024-12-31 | 12.14 | 12.17 | 11.56 | 11.59 | -4.14% | 641,268 | 754,481,857 |
| 2024-12-30 | 12.03 | 12.27 | 11.82 | 12.09 | +0.58% | 553,123 | 670,175,055 |
| 2024-12-27 | 12 | 12.32 | 11.82 | 12.02 | +0.25% | 678,450 | 823,678,957 |
| 2024-12-26 | 11.96 | 12.25 | 11.96 | 11.99 | -0.58% | 526,916 | 636,695,265 |
| 2024-12-25 | 12.21 | 12.25 | 11.89 | 12.06 | -1.39% | 504,605 | 608,869,649 |
| 2024-12-24 | 12.1 | 12.57 | 12 | 12.23 | +1.49% | 814,575 | 998,675,855 |
| 2024-12-23 | 12.75 | 12.8 | 12.02 | 12.05 | -5.79% | 707,171 | 869,684,289 |
| 2024-12-20 | 12.55 | 12.88 | 12.48 | 12.79 | +1.51% | 599,362 | 761,214,014 |
| 2024-12-19 | 12 | 12.74 | 11.91 | 12.6 | +3.87% | 771,530 | 955,341,342 |
| 2024-12-18 | 12.13 | 12.26 | 12.01 | 12.13 | +0.25% | 433,641 | 526,919,977 |
| 2024-12-17 | 12.15 | 12.32 | 12 | 12.1 | -1.31% | 550,702 | 668,682,995 |
| 2024-12-16 | 12.7 | 12.78 | 12.15 | 12.26 | -3.69% | 763,242 | 940,386,421 |
| 2024-12-13 | 12.68 | 13.04 | 12.63 | 12.73 | -0.55% | 989,434 | 1,270,783,353 |
| 2024-12-12 | 12.7 | 12.95 | 12.6 | 12.8 | +0.79% | 790,149 | 1,008,227,772 |
| 2024-12-11 | 12.7 | 12.84 | 12.6 | 12.7 | -0.7% | 724,539 | 921,549,129 |
| 2024-12-10 | 13.5 | 13.5 | 12.74 | 12.79 | -0.93% | 1,194,701 | 1,561,385,032 |
| 2024-12-09 | 12.85 | 13.3 | 12.71 | 12.91 | +0.7% | 1,105,109 | 1,432,257,954 |
| 2024-12-06 | 12.71 | 13.04 | 12.31 | 12.82 | +1.75% | 1,193,407 | 1,519,982,144 |
| 2024-12-05 | 12.1 | 12.72 | 12.1 | 12.6 | +4.05% | 1,119,335 | 1,402,532,553 |
| 2024-12-04 | 12.35 | 12.56 | 12.03 | 12.11 | -2.02% | 610,870 | 749,255,892 |
| 2024-12-03 | 12.3 | 12.48 | 12.13 | 12.36 | -0.16% | 669,682 | 824,297,734 |
| 2024-12-02 | 12.16 | 12.58 | 12.06 | 12.38 | +2.4% | 938,770 | 1,161,162,187 |
| 2024-11-29 | 12.01 | 12.33 | 11.74 | 12.09 | +0.67% | 987,470 | 1,189,969,553 |
| 2024-11-28 | 12.29 | 12.53 | 12 | 12.01 | -2.28% | 741,300 | 904,327,568 |
| 2024-11-27 | 11.61 | 12.41 | 11.41 | 12.29 | +5.04% | 1,137,365 | 1,363,728,985 |
| 2024-11-26 | 11.8 | 12.21 | 11.65 | 11.7 | -1.76% | 818,955 | 973,630,909 |
| 2024-11-25 | 12.16 | 12.29 | 11.6 | 11.91 | -2.22% | 1,051,112 | 1,237,642,526 |
| 2024-11-22 | 12.61 | 13.04 | 12.15 | 12.18 | -4.25% | 1,127,996 | 1,426,669,187 |
| 2024-11-21 | 12.6 | 12.94 | 12.1 | 12.72 | -5.07% | 1,647,547 | 2,068,492,048 |
| 2024-11-20 | 12.86 | 13.7 | 12.76 | 13.4 | +3.72% | 1,038,179 | 1,374,010,719 |
| 2024-11-19 | 12.46 | 12.95 | 12.26 | 12.92 | +3.69% | 753,993 | 951,172,036 |
| 2024-11-18 | 13.64 | 13.69 | 12.3 | 12.46 | -8.25% | 1,297,343 | 1,642,943,549 |
| 2024-11-15 | 13.45 | 14.45 | 13.41 | 13.58 | +0.44% | 1,696,359 | 2,358,519,135 |
| 2024-11-14 | 14.16 | 14.62 | 13.5 | 13.52 | -5.45% | 1,360,364 | 1,907,306,012 |
| 2024-11-13 | 13.45 | 14.47 | 13.38 | 14.3 | +5.77% | 1,755,384 | 2,471,363,184 |
| 2024-11-12 | 14.22 | 14.29 | 13.36 | 13.52 | -6.89% | 1,525,830 | 2,104,567,554 |
| 2024-11-11 | 12.91 | 14.8 | 12.83 | 14.52 | +11.35% | 2,076,615 | 2,901,387,833 |
| 2024-11-08 | 13.38 | 13.58 | 12.98 | 13.04 | -2.18% | 1,026,549 | 1,362,986,818 |
| 2024-11-07 | 12.93 | 13.35 | 12.82 | 13.33 | +1.6% | 929,298 | 1,219,017,691 |
| 2024-11-06 | 12.9 | 13.42 | 12.76 | 13.12 | +1.78% | 1,233,918 | 1,623,516,680 |
| 2024-11-05 | 12.45 | 12.98 | 12.33 | 12.89 | +3.29% | 1,041,358 | 1,327,621,662 |
| 2024-11-04 | 12.25 | 12.63 | 12.19 | 12.48 | +1.88% | 600,407 | 746,118,203 |
| 2024-11-01 | 12.84 | 12.98 | 12.21 | 12.25 | -4.6% | 922,225 | 1,148,441,921 |
| 2024-10-31 | 12.92 | 13.18 | 12.63 | 12.84 | -0.54% | 921,034 | 1,189,308,142 |
| 2024-10-30 | 12.96 | 13.22 | 12.74 | 12.91 | -0.77% | 812,244 | 1,051,116,437 |
| 2024-10-29 | 13.75 | 13.84 | 12.93 | 13.01 | -4.69% | 1,535,612 | 2,019,287,163 |
| 2024-10-28 | 13.5 | 13.83 | 13.22 | 13.65 | +1.11% | 974,716 | 1,321,737,987 |
| 2024-10-25 | 13.16 | 13.69 | 13 | 13.5 | +3.37% | 1,105,183 | 1,478,152,812 |
| 2024-10-24 | 13.28 | 13.39 | 12.82 | 13.06 | -4.04% | 1,128,016 | 1,470,880,857 |
| 2024-10-23 | 13.51 | 13.93 | 13.25 | 13.61 | -1.95% | 1,498,358 | 2,034,801,239 |
| 2024-10-22 | 14.19 | 14.9 | 13.76 | 13.88 | -1.21% | 2,082,142 | 2,983,098,809 |
| 2024-10-21 | 13.25 | 14.86 | 13.21 | 14.05 | +6.2% | 1,798,035 | 2,542,135,323 |
| 2024-10-18 | 12.49 | 13.81 | 12.2 | 13.23 | +4.92% | 1,677,293 | 2,170,098,116 |
| 2024-10-17 | 12.15 | 13.1 | 12.08 | 12.61 | +3.28% | 1,483,882 | 1,862,733,297 |
| 2024-10-16 | 11.52 | 12.55 | 11.51 | 12.21 | +2.43% | 1,187,464 | 1,449,587,931 |
| 2024-10-15 | 11.67 | 12.57 | 11.41 | 11.92 | +1.27% | 1,424,937 | 1,727,034,663 |
| 2024-10-14 | 11.38 | 11.79 | 11.03 | 11.77 | +3.79% | 943,138 | 1,079,743,844 |
| 2024-10-11 | 11.96 | 12.02 | 11.1 | 11.34 | -6.44% | 1,227,260 | 1,404,135,614 |
| 2024-10-10 | 12.9 | 13.24 | 11.89 | 12.12 | -4.57% | 1,440,433 | 1,785,836,635 |
| 2024-10-09 | 14 | 14.16 | 12.7 | 12.7 | -14.42% | 1,793,894 | 2,411,621,947 |
| 2024-10-08 | 14.95 | 14.95 | 13.39 | 14.84 | +19.01% | 2,019,055 | 2,883,812,725 |
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：