股票概览
14.44
+5.71%
+0.78
13.45
开盘价
14.74
最高价
13.28
最低价
295,173
成交量
数据更新至: 2025-03-25
技术指标
14.05
MA5 (5日均线)
13.93
MA10 (10日均线)
14.14
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 | 13.45 | 14.74 | 13.28 | 14.44 | +5.71% | 295,173 | 422,283,984 |
| 2025-03-24 | 14.65 | 14.75 | 13.16 | 13.66 | -5.99% | 321,375 | 446,378,719 |
| 2025-03-21 | 13.88 | 14.68 | 13.7 | 14.53 | +3.93% | 446,201 | 643,303,210 |
| 2025-03-20 | 13.6 | 14.32 | 13.55 | 13.98 | +2.64% | 193,176 | 270,618,093 |
| 2025-03-19 | 13.92 | 13.97 | 13.6 | 13.62 | -2.58% | 108,104 | 148,221,865 |
| 2025-03-18 | 13.97 | 14.19 | 13.9 | 13.98 | -0.5% | 116,949 | 163,648,478 |
| 2025-03-17 | 13.83 | 14.43 | 13.78 | 14.05 | +1.59% | 174,564 | 247,240,399 |
| 2025-03-14 | 13.42 | 13.96 | 13.31 | 13.83 | +3.06% | 162,040 | 221,891,954 |
| 2025-03-13 | 13.84 | 13.95 | 13.2 | 13.42 | -2.96% | 152,369 | 204,760,424 |
| 2025-03-12 | 13.83 | 14.15 | 13.8 | 13.83 | +0.51% | 118,168 | 164,909,461 |
| 2025-03-11 | 13.6 | 13.85 | 13.43 | 13.76 | -0.58% | 123,017 | 167,697,600 |
| 2025-03-10 | 13.83 | 14.07 | 13.68 | 13.84 | -1.07% | 125,396 | 173,675,013 |
| 2025-03-07 | 14.35 | 14.51 | 13.8 | 13.99 | -3.12% | 205,756 | 291,513,585 |
| 2025-03-06 | 14.21 | 14.6 | 14.1 | 14.44 | +1.76% | 194,819 | 279,851,944 |
| 2025-03-05 | 14.42 | 14.59 | 14.13 | 14.19 | -1.6% | 167,555 | 240,090,704 |
| 2025-03-04 | 14.06 | 14.5 | 14.02 | 14.42 | +0.84% | 148,286 | 212,958,454 |
| 2025-03-03 | 14.1 | 14.51 | 13.93 | 14.3 | +0.99% | 180,353 | 257,213,913 |
| 2025-02-28 | 15.12 | 15.12 | 14.08 | 14.16 | -7.63% | 278,698 | 405,050,179 |
| 2025-02-27 | 15.02 | 15.34 | 14.77 | 15.33 | +2.2% | 386,998 | 582,945,816 |
| 2025-02-26 | 14.76 | 15.44 | 14.6 | 15 | +0.6% | 356,143 | 532,918,763 |
| 2025-02-25 | 14.49 | 15.28 | 14.43 | 14.91 | -1.06% | 399,374 | 593,514,805 |
| 2025-02-24 | 14.18 | 16.2 | 14.05 | 15.07 | +8.65% | 647,274 | 976,964,759 |
| 2025-02-21 | 13.38 | 13.94 | 13.26 | 13.87 | +3.05% | 217,651 | 296,689,563 |
| 2025-02-20 | 13.38 | 13.5 | 13.25 | 13.46 | +0.3% | 131,846 | 176,456,598 |
| 2025-02-19 | 13.22 | 13.53 | 13.2 | 13.42 | +1.67% | 123,233 | 165,163,502 |
| 2025-02-18 | 14 | 14.01 | 13.18 | 13.2 | -6.71% | 230,910 | 313,545,556 |
| 2025-02-17 | 13.77 | 14.33 | 13.6 | 14.15 | +1.8% | 335,405 | 472,678,119 |
| 2025-02-14 | 13.53 | 14 | 13.01 | 13.9 | +2.66% | 370,160 | 496,269,678 |
| 2025-02-13 | 13.68 | 14.33 | 13.52 | 13.54 | +1.58% | 426,176 | 594,993,418 |
| 2025-02-12 | 12.85 | 13.45 | 12.85 | 13.33 | -0.52% | 209,330 | 277,187,674 |
| 2025-02-11 | 13.45 | 13.77 | 13.1 | 13.4 | -0.37% | 180,747 | 241,901,375 |
| 2025-02-10 | 13.32 | 13.46 | 13.25 | 13.45 | +0.75% | 132,684 | 177,431,659 |
| 2025-02-07 | 13.24 | 13.62 | 13.11 | 13.35 | +0.83% | 189,695 | 254,525,593 |
| 2025-02-06 | 12.75 | 13.24 | 12.64 | 13.24 | +3.6% | 145,799 | 191,033,843 |
| 2025-02-05 | 12.48 | 12.9 | 12.46 | 12.78 | +3.48% | 119,897 | 152,377,896 |
| 2025-01-27 | 12.65 | 12.85 | 12.33 | 12.35 | -1.67% | 69,913 | 87,614,422 |
| 2025-01-24 | 12.69 | 12.69 | 12.39 | 12.56 | -0.32% | 102,496 | 128,399,716 |
| 2025-01-23 | 12.65 | 13.19 | 12.6 | 12.6 | +1.12% | 172,996 | 222,943,141 |
| 2025-01-22 | 12.62 | 12.73 | 12.4 | 12.46 | -2.2% | 71,029 | 88,896,932 |
| 2025-01-21 | 12.71 | 12.83 | 12.51 | 12.74 | +0.39% | 78,510 | 99,389,256 |
| 2025-01-20 | 12.75 | 12.95 | 12.61 | 12.69 | +0.48% | 69,127 | 88,104,643 |
| 2025-01-17 | 12.85 | 12.85 | 12.51 | 12.63 | -1.1% | 82,465 | 104,325,952 |
| 2025-01-16 | 12.76 | 13.14 | 12.55 | 12.77 | -0.16% | 105,560 | 135,496,338 |
| 2025-01-15 | 12.89 | 13.07 | 12.7 | 12.79 | -0.85% | 109,020 | 140,387,478 |
| 2025-01-14 | 12.03 | 12.93 | 12.03 | 12.9 | +7.5% | 153,448 | 193,355,877 |
| 2025-01-13 | 11.73 | 12.14 | 11.5 | 12 | +0.84% | 89,549 | 106,357,390 |
| 2025-01-10 | 12.31 | 12.51 | 11.88 | 11.9 | -3.95% | 96,563 | 118,046,194 |
| 2025-01-09 | 12.28 | 12.59 | 12.21 | 12.39 | +0.16% | 89,889 | 111,699,091 |
| 2025-01-08 | 12.1 | 12.4 | 11.76 | 12.37 | +1.31% | 123,370 | 149,810,240 |
| 2025-01-07 | 11.8 | 12.21 | 11.72 | 12.21 | +4.63% | 106,350 | 126,837,082 |
| 2025-01-06 | 11.68 | 11.94 | 11.3 | 11.67 | -0.93% | 107,560 | 125,977,168 |
| 2025-01-03 | 12.79 | 12.79 | 11.77 | 11.78 | -6.8% | 132,255 | 160,818,959 |
| 2025-01-02 | 13.19 | 13.23 | 12.45 | 12.64 | -4.17% | 123,827 | 158,595,145 |
| 2024-12-31 | 14.04 | 14.18 | 13.18 | 13.19 | -5.99% | 143,224 | 193,623,026 |
| 2024-12-30 | 14.18 | 14.53 | 14.01 | 14.03 | -0.85% | 113,388 | 161,011,428 |
| 2024-12-27 | 14.5 | 14.67 | 14.1 | 14.15 | -1.94% | 181,561 | 261,445,190 |
| 2024-12-26 | 14 | 14.68 | 13.97 | 14.43 | +1.55% | 236,857 | 340,130,845 |
| 2024-12-25 | 13.61 | 14.76 | 13.41 | 14.21 | +2.97% | 271,654 | 384,452,941 |
| 2024-12-24 | 13.65 | 14.22 | 13.59 | 13.8 | +2.3% | 124,608 | 173,003,261 |
| 2024-12-23 | 14.4 | 14.49 | 13.46 | 13.49 | -5.86% | 155,539 | 214,826,965 |
| 2024-12-20 | 14.08 | 14.51 | 14.01 | 14.33 | +2.36% | 137,208 | 196,886,674 |
| 2024-12-19 | 13.9 | 14.19 | 13.82 | 14 | -1.55% | 112,519 | 157,365,234 |
| 2024-12-18 | 14.41 | 14.57 | 13.95 | 14.22 | -1.32% | 157,085 | 222,850,797 |
| 2024-12-17 | 15.39 | 15.49 | 14.31 | 14.41 | -7.98% | 275,936 | 410,133,129 |
| 2024-12-16 | 14.84 | 16.19 | 14.66 | 15.66 | +5.38% | 379,174 | 590,071,137 |
| 2024-12-13 | 15.45 | 15.47 | 14.82 | 14.86 | -4.74% | 208,954 | 315,640,593 |
| 2024-12-12 | 15.28 | 15.68 | 15.15 | 15.6 | +1.96% | 234,765 | 363,057,135 |
| 2024-12-11 | 15.21 | 15.48 | 15.09 | 15.3 | -0.33% | 180,938 | 275,504,375 |
| 2024-12-10 | 15.27 | 15.58 | 15.1 | 15.35 | +4.07% | 297,190 | 457,238,628 |
| 2024-12-09 | 14.82 | 15.06 | 14.52 | 14.75 | -1.34% | 119,799 | 176,307,183 |
| 2024-12-06 | 15 | 15.09 | 14.68 | 14.95 | -0.33% | 137,057 | 204,165,226 |
| 2024-12-05 | 14.68 | 15.07 | 14.68 | 15 | +1.01% | 111,900 | 167,157,308 |
| 2024-12-04 | 15.1 | 15.28 | 14.74 | 14.85 | -3% | 160,805 | 241,052,696 |
| 2024-12-03 | 15.26 | 15.56 | 15.1 | 15.31 | 0% | 175,434 | 268,671,774 |
| 2024-12-02 | 14.91 | 15.49 | 14.9 | 15.31 | +1.73% | 180,209 | 275,301,519 |
| 2024-11-29 | 14.78 | 15.2 | 14.47 | 15.05 | +0.6% | 219,758 | 326,971,933 |
| 2024-11-28 | 14.67 | 15.4 | 14.65 | 14.96 | +1.42% | 258,772 | 391,578,717 |
| 2024-11-27 | 14.31 | 14.75 | 13.99 | 14.75 | +2.57% | 175,049 | 251,655,330 |
| 2024-11-26 | 14.78 | 15.17 | 14.34 | 14.38 | -2.57% | 148,881 | 219,501,559 |
| 2024-11-25 | 14.83 | 14.88 | 14.27 | 14.76 | -0.54% | 170,085 | 247,384,607 |
| 2024-11-22 | 15.48 | 15.61 | 14.83 | 14.84 | -4.44% | 230,048 | 349,720,899 |
| 2024-11-21 | 15.61 | 15.85 | 15.4 | 15.53 | -1.4% | 201,551 | 314,428,630 |
| 2024-11-20 | 15.39 | 15.99 | 15.27 | 15.75 | +0.38% | 251,420 | 394,351,964 |
| 2024-11-19 | 15.3 | 15.83 | 14.91 | 15.69 | +3.56% | 298,530 | 460,553,338 |
| 2024-11-18 | 15.23 | 15.37 | 14.1 | 15.15 | -0.26% | 276,584 | 404,772,644 |
| 2024-11-15 | 15.95 | 16.19 | 15.11 | 15.19 | -4.76% | 241,875 | 379,379,323 |
| 2024-11-14 | 16.78 | 16.85 | 15.9 | 15.95 | -5.79% | 230,204 | 376,027,905 |
| 2024-11-13 | 17 | 17.28 | 16.35 | 16.93 | -1.46% | 249,966 | 419,444,017 |
| 2024-11-12 | 17.88 | 18.17 | 16.83 | 17.18 | -4.13% | 364,179 | 632,036,614 |
| 2024-11-11 | 16.99 | 17.96 | 16.68 | 17.92 | +4.37% | 441,067 | 770,781,361 |
| 2024-11-08 | 17.22 | 17.91 | 17.1 | 17.17 | -0.17% | 427,094 | 744,216,859 |
| 2024-11-07 | 16.95 | 17.48 | 16.55 | 17.2 | -2.77% | 493,177 | 836,435,374 |
| 2024-11-06 | 17.99 | 19 | 17.25 | 17.69 | +4.37% | 790,603 | 1,431,503,946 |
| 2024-11-05 | 16.09 | 16.95 | 16.09 | 16.95 | +4.69% | 459,286 | 764,384,793 |
| 2024-11-04 | 16.2 | 16.55 | 15.86 | 16.19 | -2.18% | 401,585 | 648,475,970 |
| 2024-11-01 | 17.71 | 17.86 | 15.8 | 16.55 | -9.02% | 659,276 | 1,110,083,077 |
| 2024-10-31 | 18.2 | 18.99 | 17.69 | 18.19 | -1.36% | 843,688 | 1,560,970,599 |
| 2024-10-30 | 16.5 | 19 | 16.5 | 18.44 | +5.55% | 877,214 | 1,597,119,990 |
| 2024-10-29 | 18.19 | 18.79 | 17.45 | 17.47 | -9.2% | 865,141 | 1,556,465,303 |
| 2024-10-28 | 18.11 | 20.48 | 17.82 | 19.24 | +8.95% | 1,022,169 | 1,942,422,458 |
| 2024-10-25 | 17.2 | 19.25 | 17.08 | 17.66 | -0.9% | 904,269 | 1,646,938,179 |
| 2024-10-24 | 17.41 | 18.22 | 16.42 | 17.82 | +0.96% | 868,678 | 1,502,575,867 |
| 2024-10-23 | 15.81 | 19.25 | 15.48 | 17.65 | +7.56% | 1,189,257 | 2,039,847,121 |
| 2024-10-22 | 16.99 | 19.44 | 16.27 | 16.41 | -0.06% | 1,421,398 | 2,460,865,711 |
| 2024-10-21 | 13.97 | 16.42 | 13.69 | 16.42 | +20.03% | 1,027,657 | 1,600,590,357 |
| 2024-10-18 | 12 | 14.01 | 12 | 13.68 | +11.22% | 711,142 | 940,877,548 |
| 2024-10-17 | 12.2 | 12.77 | 12.07 | 12.3 | +1.65% | 377,168 | 471,114,174 |
| 2024-10-16 | 11.88 | 12.5 | 11.8 | 12.1 | -1.94% | 266,358 | 322,419,311 |
| 2024-10-15 | 12.01 | 12.82 | 11.8 | 12.34 | +1.15% | 426,510 | 527,618,073 |
| 2024-10-14 | 11.58 | 12.21 | 11.58 | 12.2 | +6.36% | 288,303 | 344,518,876 |
| 2024-10-11 | 12.35 | 12.35 | 11.27 | 11.47 | -7.5% | 271,549 | 315,663,521 |
| 2024-10-10 | 12.3 | 13.14 | 12.13 | 12.4 | +0.16% | 344,259 | 433,798,436 |
| 2024-10-09 | 14.1 | 14.25 | 12.38 | 12.38 | -19.56% | 547,766 | 737,132,284 |
| 2024-10-08 | 15.34 | 15.4 | 13.4 | 15.39 | +18.84% | 671,440 | 984,584,214 |
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：