股票概览
13.24
-0.6%
-0.08
13.28
开盘价
13.39
最高价
13.15
最低价
78,079
成交量
数据更新至: 2025-03-25
技术指标
13.89
MA5 (5日均线)
14.19
MA10 (10日均线)
14.61
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 | 13.28 | 13.39 | 13.15 | 13.24 | -0.6% | 78,079 | 103,466,513 |
| 2025-03-24 | 13.8 | 13.95 | 12.92 | 13.32 | -3.97% | 247,112 | 329,096,251 |
| 2025-03-21 | 14.21 | 14.4 | 13.85 | 13.87 | -3.28% | 209,559 | 294,888,769 |
| 2025-03-20 | 14.52 | 14.72 | 14.33 | 14.34 | -2.18% | 196,132 | 283,951,613 |
| 2025-03-19 | 14.52 | 14.96 | 14.38 | 14.66 | +0.48% | 267,018 | 393,495,384 |
| 2025-03-18 | 14.7 | 14.83 | 14.53 | 14.59 | -0.61% | 187,610 | 275,232,677 |
| 2025-03-17 | 14.47 | 14.83 | 14.45 | 14.68 | +2.3% | 242,462 | 355,416,981 |
| 2025-03-14 | 14.19 | 14.41 | 13.94 | 14.35 | +0.91% | 231,254 | 329,534,073 |
| 2025-03-13 | 14.56 | 14.7 | 14.01 | 14.22 | -2.94% | 269,962 | 384,605,604 |
| 2025-03-12 | 14.92 | 15.07 | 14.63 | 14.65 | -1.41% | 288,817 | 429,335,447 |
| 2025-03-11 | 14.41 | 15.11 | 14.35 | 14.86 | +0.47% | 261,329 | 385,540,309 |
| 2025-03-10 | 14.84 | 15.05 | 14.68 | 14.79 | +0.07% | 250,396 | 371,080,626 |
| 2025-03-07 | 15.11 | 15.25 | 14.66 | 14.78 | -3.4% | 450,351 | 672,810,723 |
| 2025-03-06 | 15.45 | 15.67 | 15.22 | 15.3 | +0.07% | 539,094 | 830,471,991 |
| 2025-03-05 | 15.37 | 16.29 | 15.25 | 15.29 | -0.26% | 774,748 | 1,214,475,394 |
| 2025-03-04 | 14.07 | 15.45 | 14.07 | 15.33 | +7.28% | 563,010 | 840,229,441 |
| 2025-03-03 | 14.65 | 14.88 | 14.14 | 14.29 | -1.58% | 321,648 | 466,414,405 |
| 2025-02-28 | 15.45 | 15.83 | 14.48 | 14.52 | -6.14% | 470,127 | 709,168,829 |
| 2025-02-27 | 15.8 | 15.85 | 15.01 | 15.47 | -1.72% | 604,641 | 930,984,058 |
| 2025-02-26 | 15.09 | 16 | 14.68 | 15.74 | +4.38% | 791,827 | 1,212,380,954 |
| 2025-02-25 | 14.35 | 15.5 | 14.28 | 15.08 | +2.94% | 620,375 | 924,588,649 |
| 2025-02-24 | 14.4 | 15.59 | 14.19 | 14.65 | +3.31% | 710,940 | 1,052,327,217 |
| 2025-02-21 | 13.78 | 14.2 | 13.52 | 14.18 | +2.68% | 412,698 | 576,908,166 |
| 2025-02-20 | 13.65 | 13.88 | 13.58 | 13.81 | +0.88% | 232,159 | 319,578,237 |
| 2025-02-19 | 13.18 | 13.7 | 13.09 | 13.69 | +4.58% | 243,269 | 328,670,460 |
| 2025-02-18 | 13.75 | 13.83 | 12.98 | 13.09 | -4.73% | 246,916 | 330,493,563 |
| 2025-02-17 | 13.66 | 13.9 | 13.6 | 13.74 | +0.73% | 214,536 | 294,875,078 |
| 2025-02-14 | 13.52 | 13.72 | 13.35 | 13.64 | +0.59% | 196,407 | 266,554,321 |
| 2025-02-13 | 13.86 | 13.93 | 13.51 | 13.56 | -2.45% | 250,054 | 342,563,241 |
| 2025-02-12 | 13.69 | 13.91 | 13.62 | 13.9 | +1.09% | 257,796 | 355,215,930 |
| 2025-02-11 | 14 | 14 | 13.61 | 13.75 | -1.93% | 234,905 | 322,709,215 |
| 2025-02-10 | 13.5 | 14.02 | 13.5 | 14.02 | +4.16% | 353,332 | 487,715,446 |
| 2025-02-07 | 13.5 | 13.72 | 13.26 | 13.46 | -0.59% | 374,448 | 506,861,804 |
| 2025-02-06 | 12.83 | 13.58 | 12.69 | 13.54 | +5.53% | 391,658 | 521,722,258 |
| 2025-02-05 | 12.35 | 13 | 12.3 | 12.83 | +6.03% | 283,095 | 359,704,352 |
| 2025-01-27 | 12.54 | 12.69 | 12.1 | 12.1 | -3.35% | 147,058 | 181,191,591 |
| 2025-01-24 | 12.36 | 12.57 | 12.33 | 12.52 | +0.81% | 167,529 | 208,931,895 |
| 2025-01-23 | 12.84 | 13.06 | 12.42 | 12.42 | -1.27% | 257,938 | 329,891,606 |
| 2025-01-22 | 12.44 | 12.93 | 12.3 | 12.58 | -0.55% | 227,776 | 286,511,093 |
| 2025-01-21 | 12.65 | 12.7 | 12.39 | 12.65 | +0.4% | 151,975 | 190,966,374 |
| 2025-01-20 | 12.78 | 12.84 | 12.52 | 12.6 | -0.79% | 155,482 | 196,726,503 |
| 2025-01-17 | 12.65 | 12.95 | 12.46 | 12.7 | +0.16% | 194,858 | 247,463,867 |
| 2025-01-16 | 12.74 | 12.96 | 12.54 | 12.68 | +0.32% | 165,978 | 211,336,644 |
| 2025-01-15 | 12.79 | 12.92 | 12.58 | 12.64 | -1.56% | 181,625 | 231,088,230 |
| 2025-01-14 | 12.21 | 12.85 | 12.08 | 12.84 | +5.94% | 248,723 | 312,464,244 |
| 2025-01-13 | 11.74 | 12.15 | 11.54 | 12.12 | +1.51% | 164,711 | 196,027,604 |
| 2025-01-10 | 12.39 | 12.68 | 11.94 | 11.94 | -3.94% | 206,840 | 255,744,938 |
| 2025-01-09 | 12.3 | 12.58 | 12.25 | 12.43 | +0.49% | 189,317 | 236,165,687 |
| 2025-01-08 | 12.39 | 12.51 | 11.84 | 12.37 | 0% | 223,498 | 273,529,167 |
| 2025-01-07 | 12 | 12.38 | 11.95 | 12.37 | +3.86% | 188,724 | 229,536,228 |
| 2025-01-06 | 11.98 | 12.19 | 11.66 | 11.91 | -0.58% | 192,520 | 230,071,960 |
| 2025-01-03 | 12.9 | 12.98 | 11.98 | 11.98 | -5.97% | 232,955 | 287,077,316 |
| 2025-01-02 | 13.09 | 13.25 | 12.54 | 12.74 | -2.67% | 219,087 | 282,791,052 |
| 2024-12-31 | 13.81 | 13.92 | 13.04 | 13.09 | -5.14% | 231,026 | 308,455,641 |
| 2024-12-30 | 14.02 | 14.06 | 13.48 | 13.8 | -1.57% | 210,113 | 290,040,491 |
| 2024-12-27 | 13.98 | 14.58 | 13.95 | 14.02 | +0.86% | 310,681 | 444,134,326 |
| 2024-12-26 | 13.91 | 14.12 | 13.8 | 13.9 | +0.29% | 229,215 | 320,314,866 |
| 2024-12-25 | 14.58 | 14.68 | 13.76 | 13.86 | -5.71% | 303,332 | 425,339,978 |
| 2024-12-24 | 14.68 | 14.87 | 14.16 | 14.7 | +0.89% | 224,296 | 325,372,189 |
| 2024-12-23 | 15.52 | 15.6 | 14.56 | 14.57 | -5.82% | 311,952 | 468,939,797 |
| 2024-12-20 | 14.81 | 15.77 | 14.74 | 15.47 | +4.1% | 364,463 | 561,165,097 |
| 2024-12-19 | 14.63 | 14.96 | 14.55 | 14.86 | -0.6% | 212,058 | 313,529,010 |
| 2024-12-18 | 14.52 | 15.09 | 14.2 | 14.95 | +3.82% | 253,217 | 374,638,334 |
| 2024-12-17 | 15.04 | 15.08 | 14.35 | 14.4 | -4.51% | 242,555 | 355,174,149 |
| 2024-12-16 | 15.61 | 15.71 | 14.9 | 15.08 | -4.38% | 287,036 | 439,189,516 |
| 2024-12-13 | 15.98 | 16.09 | 15.68 | 15.77 | -2.23% | 312,125 | 495,206,607 |
| 2024-12-12 | 15.91 | 16.33 | 15.68 | 16.13 | +0.69% | 367,492 | 587,880,373 |
| 2024-12-11 | 15.75 | 16.1 | 15.62 | 16.02 | +1.59% | 421,231 | 670,295,393 |
| 2024-12-10 | 15.8 | 15.97 | 15.42 | 15.77 | +4.71% | 558,476 | 876,912,428 |
| 2024-12-09 | 15.38 | 15.38 | 14.85 | 15.06 | -2.21% | 243,762 | 367,355,319 |
| 2024-12-06 | 15.36 | 15.54 | 15.04 | 15.4 | +0.2% | 279,661 | 428,228,504 |
| 2024-12-05 | 14.99 | 15.5 | 14.98 | 15.37 | +0.99% | 264,972 | 405,462,588 |
| 2024-12-04 | 15.71 | 16.09 | 15.18 | 15.22 | -1.17% | 404,329 | 636,267,646 |
| 2024-12-03 | 15.76 | 15.79 | 15.25 | 15.4 | -1.91% | 296,627 | 458,315,071 |
| 2024-12-02 | 15.7 | 15.74 | 15.4 | 15.7 | -0.06% | 388,840 | 606,573,810 |
| 2024-11-29 | 15.1 | 16 | 15.08 | 15.71 | +4.52% | 554,387 | 867,328,563 |
| 2024-11-28 | 14.98 | 15.53 | 14.9 | 15.03 | +0.6% | 388,666 | 592,041,682 |
| 2024-11-27 | 14.25 | 14.97 | 13.8 | 14.94 | +4.62% | 341,933 | 491,800,956 |
| 2024-11-26 | 14.64 | 14.9 | 14.21 | 14.28 | -2.59% | 229,546 | 334,376,747 |
| 2024-11-25 | 14.64 | 14.84 | 14 | 14.66 | +0.14% | 302,011 | 433,039,928 |
| 2024-11-22 | 15.67 | 15.77 | 14.59 | 14.64 | -6.39% | 394,906 | 598,867,408 |
| 2024-11-21 | 15.75 | 16 | 15.4 | 15.64 | -1.88% | 343,531 | 540,970,443 |
| 2024-11-20 | 15.29 | 16.06 | 15.28 | 15.94 | +2.31% | 366,862 | 577,401,656 |
| 2024-11-19 | 15.2 | 15.59 | 14.83 | 15.58 | +4.07% | 372,162 | 567,650,218 |
| 2024-11-18 | 15.86 | 15.94 | 14.66 | 14.97 | -4.65% | 406,733 | 613,751,264 |
| 2024-11-15 | 16.25 | 16.52 | 15.67 | 15.7 | -4.44% | 438,709 | 706,350,678 |
| 2024-11-14 | 17.32 | 17.32 | 16.35 | 16.43 | -6.01% | 467,048 | 783,763,386 |
| 2024-11-13 | 17.31 | 17.86 | 16.8 | 17.48 | -0.51% | 500,304 | 863,889,596 |
| 2024-11-12 | 19.05 | 19.22 | 17.39 | 17.57 | -6.74% | 808,592 | 1,459,986,632 |
| 2024-11-11 | 18.5 | 19.51 | 17.75 | 18.84 | +5.66% | 1,053,189 | 1,945,861,362 |
| 2024-11-08 | 17.44 | 18.87 | 17.24 | 17.83 | +4.57% | 1,119,599 | 2,018,860,251 |
| 2024-11-07 | 16.97 | 17.64 | 16.58 | 17.05 | -1.67% | 715,323 | 1,213,112,760 |
| 2024-11-06 | 17.68 | 18.19 | 16.88 | 17.34 | +2% | 1,043,907 | 1,832,440,329 |
| 2024-11-05 | 15.48 | 17.09 | 15.42 | 17 | +9.61% | 812,377 | 1,339,548,929 |
| 2024-11-04 | 15.13 | 15.7 | 15.13 | 15.51 | +1.37% | 427,158 | 661,208,022 |
| 2024-11-01 | 16.8 | 16.81 | 15.22 | 15.3 | -10.53% | 913,450 | 1,442,936,200 |
| 2024-10-31 | 16.4 | 17.49 | 16.32 | 17.1 | +2.46% | 954,966 | 1,623,334,293 |
| 2024-10-30 | 16.2 | 17.07 | 16.2 | 16.69 | +0.36% | 709,142 | 1,184,034,341 |
| 2024-10-29 | 17.2 | 17.4 | 16.53 | 16.63 | -5.3% | 1,039,912 | 1,760,627,924 |
| 2024-10-28 | 17.53 | 18.28 | 16.7 | 17.56 | -1.51% | 1,214,604 | 2,126,375,133 |
| 2024-10-25 | 18.58 | 19.88 | 17.52 | 17.83 | -3.41% | 1,619,275 | 3,003,255,438 |
| 2024-10-24 | 16 | 19.64 | 15.89 | 18.46 | +11.61% | 1,792,938 | 3,178,188,747 |
| 2024-10-23 | 15.37 | 17.17 | 15.36 | 16.54 | +4.95% | 1,475,879 | 2,405,319,068 |
| 2024-10-22 | 17 | 18.35 | 15.64 | 15.76 | -2.78% | 2,190,487 | 3,735,679,312 |
| 2024-10-21 | 13.88 | 16.21 | 13.88 | 16.21 | +19.99% | 1,156,470 | 1,778,886,680 |
| 2024-10-18 | 12.58 | 13.98 | 12.48 | 13.51 | +6.8% | 745,600 | 987,832,582 |
| 2024-10-17 | 12.67 | 13.11 | 12.62 | 12.65 | +1.77% | 498,031 | 640,424,798 |
| 2024-10-16 | 12.28 | 12.71 | 12.27 | 12.43 | -1.82% | 359,169 | 448,361,130 |
| 2024-10-15 | 13 | 13.45 | 12.6 | 12.66 | -4.09% | 634,991 | 826,005,296 |
| 2024-10-14 | 11.98 | 13.2 | 11.95 | 13.2 | +10.18% | 685,636 | 867,260,195 |
| 2024-10-11 | 12.6 | 12.88 | 11.77 | 11.98 | -6.77% | 509,040 | 621,004,601 |
| 2024-10-10 | 13.73 | 13.98 | 12.75 | 12.85 | -4.81% | 654,980 | 864,604,030 |
| 2024-10-09 | 14 | 15.33 | 13.38 | 13.5 | -8.23% | 1,058,915 | 1,505,312,211 |
| 2024-10-08 | 14.71 | 14.71 | 13.33 | 14.71 | +19.98% | 1,107,790 | 1,586,162,698 |
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：