股票概览
13.6
-0.44%
-0.06
13.6
开盘价
13.78
最高价
13.34
最低价
69,406
成交量
数据更新至: 2025-03-25
技术指标
14.13
MA5 (5日均线)
14.63
MA10 (10日均线)
14.89
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 | 13.6 | 13.78 | 13.34 | 13.6 | -0.44% | 69,406 | 94,232,498 |
| 2025-03-24 | 13.93 | 14.08 | 13.24 | 13.66 | -1.87% | 163,045 | 222,706,417 |
| 2025-03-21 | 14.4 | 14.49 | 13.84 | 13.92 | -4.07% | 228,315 | 321,571,178 |
| 2025-03-20 | 14.86 | 15.01 | 14.51 | 14.51 | -3.07% | 180,375 | 266,629,350 |
| 2025-03-19 | 15.26 | 15.31 | 14.85 | 14.97 | -2.03% | 185,342 | 278,362,441 |
| 2025-03-18 | 15.35 | 15.47 | 15.12 | 15.28 | -0.78% | 202,789 | 309,704,764 |
| 2025-03-17 | 15 | 15.46 | 14.94 | 15.4 | +2.46% | 290,061 | 443,615,712 |
| 2025-03-14 | 14.73 | 15.05 | 14.39 | 15.03 | +1.76% | 227,227 | 336,544,141 |
| 2025-03-13 | 15.39 | 15.48 | 14.68 | 14.77 | -2.64% | 287,979 | 432,357,192 |
| 2025-03-12 | 15.2 | 15.53 | 15.11 | 15.17 | +0.8% | 274,245 | 418,755,693 |
| 2025-03-11 | 14.6 | 15.24 | 14.5 | 15.05 | +1.21% | 253,195 | 376,225,415 |
| 2025-03-10 | 15.19 | 15.3 | 14.81 | 14.87 | -2.17% | 203,370 | 304,463,609 |
| 2025-03-07 | 15.66 | 15.7 | 15.08 | 15.2 | -2.56% | 270,309 | 416,143,620 |
| 2025-03-06 | 15.59 | 15.95 | 15.54 | 15.6 | +0.06% | 530,037 | 832,938,169 |
| 2025-03-05 | 14.74 | 15.85 | 14.74 | 15.59 | +6.49% | 570,970 | 886,859,085 |
| 2025-03-04 | 14.06 | 14.7 | 13.93 | 14.64 | +2.88% | 182,118 | 263,655,030 |
| 2025-03-03 | 14.7 | 14.88 | 14.07 | 14.23 | -2.8% | 259,644 | 377,192,975 |
| 2025-02-28 | 15.69 | 15.69 | 14.62 | 14.64 | -7.05% | 313,995 | 473,095,106 |
| 2025-02-27 | 15.64 | 16.09 | 15.38 | 15.75 | -0.94% | 388,226 | 608,993,527 |
| 2025-02-26 | 15.51 | 16 | 15.15 | 15.9 | +2.71% | 602,712 | 938,947,019 |
| 2025-02-25 | 14.65 | 15.93 | 14.65 | 15.48 | +3.61% | 650,695 | 1,008,270,595 |
| 2025-02-24 | 14.85 | 15.03 | 14.5 | 14.94 | -0.4% | 321,594 | 475,420,442 |
| 2025-02-21 | 14.6 | 15.08 | 14.6 | 15 | +0.94% | 425,077 | 632,440,733 |
| 2025-02-20 | 14.66 | 15.33 | 14.66 | 14.86 | +4.06% | 522,463 | 782,461,375 |
| 2025-02-19 | 13.81 | 14.29 | 13.81 | 14.28 | +3.55% | 202,241 | 286,003,377 |
| 2025-02-18 | 14.59 | 14.73 | 13.72 | 13.79 | -5.68% | 249,339 | 353,704,475 |
| 2025-02-17 | 14.53 | 14.9 | 14.42 | 14.62 | +1.18% | 247,038 | 362,277,573 |
| 2025-02-14 | 14.5 | 14.7 | 14.33 | 14.45 | -1.83% | 230,222 | 333,203,317 |
| 2025-02-13 | 14.9 | 15.07 | 14.54 | 14.72 | -2.39% | 335,934 | 496,519,942 |
| 2025-02-12 | 14.22 | 15.4 | 14.15 | 15.08 | +5.68% | 501,655 | 740,701,982 |
| 2025-02-11 | 14.66 | 14.68 | 14.1 | 14.27 | -2.66% | 341,135 | 485,958,840 |
| 2025-02-10 | 14 | 14.93 | 13.91 | 14.66 | +4.86% | 411,513 | 587,753,903 |
| 2025-02-07 | 13.91 | 14.32 | 13.75 | 13.98 | +2.57% | 443,301 | 625,553,534 |
| 2025-02-06 | 12.81 | 13.65 | 12.75 | 13.63 | +5.82% | 274,335 | 367,604,748 |
| 2025-02-05 | 12.65 | 13.04 | 12.63 | 12.88 | +3.04% | 156,006 | 200,576,356 |
| 2025-01-27 | 13.22 | 13.28 | 12.5 | 12.5 | -5.09% | 189,446 | 241,945,295 |
| 2025-01-24 | 12.41 | 13.36 | 12.31 | 13.17 | +3.29% | 282,689 | 368,382,517 |
| 2025-01-23 | 13.14 | 13.37 | 12.75 | 12.75 | -1.32% | 186,110 | 243,430,368 |
| 2025-01-22 | 13.01 | 13.19 | 12.79 | 12.92 | -1.15% | 158,349 | 206,281,193 |
| 2025-01-21 | 13.14 | 13.21 | 12.87 | 13.07 | 0% | 119,244 | 155,309,219 |
| 2025-01-20 | 13.13 | 13.19 | 12.93 | 13.07 | +1.16% | 136,823 | 179,037,826 |
| 2025-01-17 | 12.86 | 13.08 | 12.75 | 12.92 | +0.23% | 149,426 | 193,087,399 |
| 2025-01-16 | 13 | 13.15 | 12.7 | 12.89 | +0.7% | 153,516 | 198,337,524 |
| 2025-01-15 | 12.95 | 13.15 | 12.74 | 12.8 | -1.61% | 142,606 | 183,801,235 |
| 2025-01-14 | 12.33 | 13.03 | 12.16 | 13.01 | +6.81% | 203,874 | 259,341,491 |
| 2025-01-13 | 11.82 | 12.3 | 11.51 | 12.18 | +1.5% | 137,323 | 164,574,666 |
| 2025-01-10 | 12.6 | 12.78 | 12 | 12 | -4.99% | 159,513 | 197,911,115 |
| 2025-01-09 | 12.37 | 12.8 | 12.27 | 12.63 | +2.27% | 189,838 | 240,342,110 |
| 2025-01-08 | 12.43 | 12.56 | 11.89 | 12.35 | -0.88% | 170,072 | 208,388,469 |
| 2025-01-07 | 11.97 | 12.47 | 11.94 | 12.46 | +4.79% | 174,326 | 213,361,310 |
| 2025-01-06 | 12.04 | 12.14 | 11.72 | 11.89 | -1.25% | 145,040 | 173,283,218 |
| 2025-01-03 | 12.88 | 13.04 | 12.01 | 12.04 | -6.52% | 207,744 | 258,243,696 |
| 2025-01-02 | 13.19 | 13.3 | 12.62 | 12.88 | -1.75% | 170,231 | 220,715,717 |
| 2024-12-31 | 13.95 | 14.02 | 13.1 | 13.11 | -5.62% | 182,282 | 244,777,836 |
| 2024-12-30 | 13.95 | 14.08 | 13.5 | 13.89 | +0.14% | 140,378 | 194,370,709 |
| 2024-12-27 | 14.17 | 14.3 | 13.86 | 13.87 | -0.64% | 172,847 | 243,923,750 |
| 2024-12-26 | 13.72 | 14.2 | 13.68 | 13.96 | +1.45% | 148,145 | 207,793,109 |
| 2024-12-25 | 14.06 | 14.19 | 13.41 | 13.76 | -2.82% | 184,935 | 253,758,342 |
| 2024-12-24 | 14.37 | 14.54 | 13.85 | 14.16 | 0% | 180,225 | 254,552,416 |
| 2024-12-23 | 14.92 | 15.13 | 14.15 | 14.16 | -5.91% | 212,820 | 309,275,591 |
| 2024-12-20 | 14.81 | 15.25 | 14.64 | 15.05 | +0.74% | 239,494 | 360,091,206 |
| 2024-12-19 | 14.36 | 15.06 | 14.25 | 14.94 | +3.03% | 272,916 | 406,392,764 |
| 2024-12-18 | 14.28 | 14.65 | 13.9 | 14.5 | +1.47% | 192,025 | 276,171,284 |
| 2024-12-17 | 14.95 | 15.12 | 14.23 | 14.29 | -4.41% | 222,792 | 326,794,531 |
| 2024-12-16 | 15.31 | 15.36 | 14.8 | 14.95 | -2.8% | 210,232 | 315,587,528 |
| 2024-12-13 | 16 | 16.01 | 15.35 | 15.38 | -4.53% | 304,349 | 475,621,198 |
| 2024-12-12 | 16.23 | 16.4 | 15.78 | 16.11 | -1.23% | 334,113 | 535,136,170 |
| 2024-12-11 | 15.95 | 16.46 | 15.78 | 16.31 | +1.37% | 396,327 | 641,345,054 |
| 2024-12-10 | 16 | 16.7 | 15.69 | 16.09 | +4.55% | 507,275 | 816,519,722 |
| 2024-12-09 | 15.75 | 15.82 | 15.2 | 15.39 | -2.66% | 215,749 | 334,383,887 |
| 2024-12-06 | 15.8 | 16.01 | 15.56 | 15.81 | -0.5% | 276,016 | 435,306,284 |
| 2024-12-05 | 15.22 | 15.97 | 15.14 | 15.89 | +4.2% | 373,048 | 585,546,400 |
| 2024-12-04 | 15.19 | 15.7 | 15.14 | 15.25 | -0.33% | 297,235 | 457,611,882 |
| 2024-12-03 | 15.31 | 15.43 | 15 | 15.3 | -0.78% | 254,656 | 387,624,680 |
| 2024-12-02 | 14.98 | 15.56 | 14.91 | 15.42 | +3.56% | 311,297 | 478,215,533 |
| 2024-11-29 | 14.68 | 15.13 | 14.35 | 14.89 | +1.36% | 317,487 | 468,593,427 |
| 2024-11-28 | 15.1 | 15.29 | 14.66 | 14.69 | -3.29% | 280,708 | 419,990,652 |
| 2024-11-27 | 14.91 | 15.2 | 14.31 | 15.19 | +0.93% | 327,081 | 482,600,396 |
| 2024-11-26 | 15.8 | 15.97 | 14.96 | 15.05 | -2.08% | 305,730 | 473,780,849 |
| 2024-11-25 | 15.31 | 15.49 | 14.64 | 15.37 | +0.59% | 306,299 | 457,723,614 |
| 2024-11-22 | 16.28 | 16.67 | 15 | 15.28 | -6.72% | 394,400 | 626,084,355 |
| 2024-11-21 | 16.85 | 16.96 | 16.01 | 16.38 | -3.02% | 383,776 | 632,527,568 |
| 2024-11-20 | 16.3 | 17.09 | 16.28 | 16.89 | +1.87% | 441,446 | 735,702,712 |
| 2024-11-19 | 15.98 | 16.65 | 15.72 | 16.58 | +3.82% | 369,812 | 599,387,916 |
| 2024-11-18 | 17.17 | 17.44 | 15.6 | 15.97 | -6.77% | 463,350 | 747,896,152 |
| 2024-11-15 | 17.25 | 18.19 | 16.85 | 17.13 | -3.17% | 422,066 | 744,088,090 |
| 2024-11-14 | 17.99 | 18.97 | 17.68 | 17.69 | -0.62% | 617,880 | 1,135,910,254 |
| 2024-11-13 | 17.76 | 17.87 | 17.21 | 17.8 | -2.09% | 391,494 | 687,223,140 |
| 2024-11-12 | 18.77 | 18.94 | 17.73 | 18.18 | -2.99% | 613,406 | 1,121,040,783 |
| 2024-11-11 | 17.97 | 19.28 | 17.79 | 18.74 | +1.52% | 849,650 | 1,580,220,963 |
| 2024-11-08 | 17.77 | 20.5 | 17.67 | 18.46 | +6.34% | 1,053,727 | 1,971,814,055 |
| 2024-11-07 | 17.39 | 17.74 | 16.93 | 17.36 | +1.52% | 690,663 | 1,191,411,819 |
| 2024-11-06 | 17.6 | 18.36 | 16.97 | 17.1 | -4.79% | 1,063,541 | 1,860,482,584 |
| 2024-11-05 | 15.8 | 19.39 | 15.8 | 17.96 | +8.98% | 1,429,305 | 2,492,881,586 |
| 2024-11-04 | 14.27 | 16.94 | 14.27 | 16.48 | +16.71% | 1,200,516 | 1,922,415,522 |
| 2024-11-01 | 15.8 | 16 | 14.04 | 14.12 | -12.68% | 866,332 | 1,278,548,445 |
| 2024-10-31 | 15.83 | 16.6 | 15.5 | 16.17 | +2.15% | 812,588 | 1,310,735,736 |
| 2024-10-30 | 16.35 | 17.32 | 15.8 | 15.83 | -3.53% | 941,739 | 1,554,935,198 |
| 2024-10-29 | 16.04 | 17.46 | 15.25 | 16.41 | +3.21% | 1,129,682 | 1,850,343,275 |
| 2024-10-28 | 15.71 | 16.18 | 15.45 | 15.9 | -1.85% | 707,675 | 1,116,771,263 |
| 2024-10-25 | 15.95 | 16.54 | 15.08 | 16.2 | +1.57% | 1,108,340 | 1,746,850,363 |
| 2024-10-24 | 16.62 | 16.65 | 15.18 | 15.95 | -3.63% | 1,178,378 | 1,869,879,968 |
| 2024-10-23 | 13.63 | 16.55 | 13.52 | 16.55 | +20.01% | 1,130,512 | 1,740,035,806 |
| 2024-10-22 | 14.09 | 14.2 | 13.57 | 13.79 | -3.77% | 656,466 | 912,581,612 |
| 2024-10-21 | 13.95 | 14.88 | 13.88 | 14.33 | +3.02% | 831,860 | 1,194,737,378 |
| 2024-10-18 | 13.3 | 14.4 | 13.2 | 13.91 | +3.65% | 772,665 | 1,073,910,711 |
| 2024-10-17 | 12.91 | 13.86 | 12.91 | 13.42 | +3.95% | 667,897 | 898,687,631 |
| 2024-10-16 | 12.68 | 13.34 | 12.6 | 12.91 | -0.62% | 436,003 | 567,496,203 |
| 2024-10-15 | 12.88 | 14.07 | 12.61 | 12.99 | 0% | 745,112 | 994,665,232 |
| 2024-10-14 | 11.92 | 13.03 | 11.75 | 12.99 | +8.16% | 551,032 | 684,445,249 |
| 2024-10-11 | 12.57 | 12.9 | 11.76 | 12.01 | -7.4% | 519,182 | 635,151,298 |
| 2024-10-10 | 13.4 | 14.11 | 12.93 | 12.97 | +0.86% | 611,476 | 821,042,443 |
| 2024-10-09 | 14.25 | 14.41 | 12.84 | 12.86 | -14.21% | 819,256 | 1,123,597,777 |
| 2024-10-08 | 14.88 | 14.99 | 12.9 | 14.99 | +20.02% | 1,003,864 | 1,422,065,418 |
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：