股票概览
13.62
-0.66%
-0.09
13.6
开盘价
13.7
最高价
13.4
最低价
37,856
成交量
数据更新至: 2025-03-25
技术指标
14.38
MA5 (5日均线)
14.79
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 | 13.7 | 13.4 | 13.62 | -0.66% | 37,856 | 51,351,023 |
| 2025-03-24 | 14.49 | 14.51 | 13.25 | 13.71 | -5.58% | 104,054 | 143,278,696 |
| 2025-03-21 | 14.85 | 14.87 | 14.45 | 14.52 | -2.55% | 64,052 | 93,456,189 |
| 2025-03-20 | 15.15 | 15.21 | 14.86 | 14.9 | -1.52% | 59,954 | 90,314,927 |
| 2025-03-19 | 15.32 | 15.32 | 15.08 | 15.13 | -1.56% | 55,821 | 84,704,113 |
| 2025-03-18 | 15.44 | 15.56 | 15.19 | 15.37 | -0.32% | 81,172 | 124,797,771 |
| 2025-03-17 | 15.17 | 15.69 | 15.07 | 15.42 | +1.98% | 95,326 | 146,902,283 |
| 2025-03-14 | 14.8 | 15.14 | 14.58 | 15.12 | +1.68% | 73,268 | 109,417,572 |
| 2025-03-13 | 15.18 | 15.29 | 14.57 | 14.87 | -2.56% | 90,260 | 133,945,230 |
| 2025-03-12 | 15.06 | 15.54 | 14.88 | 15.26 | +2.28% | 103,109 | 157,408,518 |
| 2025-03-11 | 14.87 | 15.01 | 14.67 | 14.92 | -1.19% | 68,610 | 101,844,397 |
| 2025-03-10 | 15.2 | 15.37 | 15.04 | 15.1 | -1.31% | 77,465 | 117,539,684 |
| 2025-03-07 | 15.49 | 15.63 | 15.12 | 15.3 | -1.67% | 100,715 | 155,179,656 |
| 2025-03-06 | 15.2 | 15.64 | 15.16 | 15.56 | +2.57% | 127,593 | 197,547,480 |
| 2025-03-05 | 14.93 | 15.18 | 14.77 | 15.17 | +1.81% | 92,455 | 138,855,742 |
| 2025-03-04 | 14.16 | 14.91 | 14.15 | 14.9 | +3.91% | 73,281 | 107,667,559 |
| 2025-03-03 | 14.25 | 14.67 | 14.01 | 14.34 | +1.56% | 72,559 | 104,729,165 |
| 2025-02-28 | 15.02 | 15.07 | 14.11 | 14.12 | -6.98% | 90,583 | 131,652,544 |
| 2025-02-27 | 15.31 | 15.48 | 14.88 | 15.18 | -0.72% | 91,490 | 139,018,673 |
| 2025-02-26 | 15.19 | 15.3 | 15.05 | 15.29 | +0.59% | 86,411 | 131,290,260 |
| 2025-02-25 | 14.88 | 15.48 | 14.83 | 15.2 | -0.78% | 124,444 | 188,746,900 |
| 2025-02-24 | 15.15 | 15.94 | 14.82 | 15.32 | +1.19% | 174,366 | 267,124,759 |
| 2025-02-21 | 14.81 | 15.14 | 14.6 | 15.14 | +1.88% | 117,985 | 176,117,526 |
| 2025-02-20 | 14.6 | 14.86 | 14.58 | 14.86 | +1.64% | 78,545 | 115,888,161 |
| 2025-02-19 | 14.3 | 14.66 | 14.2 | 14.62 | +2.24% | 66,756 | 96,972,923 |
| 2025-02-18 | 14.84 | 15.08 | 14.22 | 14.3 | -4.54% | 84,712 | 124,002,365 |
| 2025-02-17 | 14.9 | 15.19 | 14.78 | 14.98 | +1.28% | 101,323 | 151,959,240 |
| 2025-02-14 | 14.53 | 14.82 | 14.42 | 14.79 | +1.86% | 71,626 | 105,159,226 |
| 2025-02-13 | 14.78 | 14.82 | 14.41 | 14.52 | -2.09% | 70,121 | 102,280,746 |
| 2025-02-12 | 14.68 | 14.9 | 14.57 | 14.83 | +0.75% | 63,825 | 94,486,936 |
| 2025-02-11 | 14.86 | 14.9 | 14.62 | 14.72 | -1.27% | 78,125 | 115,173,578 |
| 2025-02-10 | 14.68 | 14.93 | 14.5 | 14.91 | +2.47% | 96,925 | 142,957,300 |
| 2025-02-07 | 14.42 | 14.7 | 14.21 | 14.55 | +1.18% | 119,752 | 173,431,151 |
| 2025-02-06 | 13.91 | 14.38 | 13.84 | 14.38 | +2.2% | 80,508 | 114,277,401 |
| 2025-02-05 | 13.79 | 14.1 | 13.7 | 14.07 | +3.68% | 67,752 | 94,668,403 |
| 2025-01-27 | 13.91 | 14.08 | 13.57 | 13.57 | -2.37% | 55,173 | 76,216,679 |
| 2025-01-24 | 13.4 | 13.93 | 13.38 | 13.9 | +3.12% | 70,914 | 97,262,640 |
| 2025-01-23 | 13.67 | 14 | 13.48 | 13.48 | -0.07% | 77,691 | 106,812,191 |
| 2025-01-22 | 13.6 | 13.9 | 13.35 | 13.49 | -0.66% | 76,394 | 104,215,598 |
| 2025-01-21 | 13.67 | 13.76 | 13.21 | 13.58 | +0.97% | 61,425 | 82,685,624 |
| 2025-01-20 | 13.48 | 13.65 | 13.28 | 13.45 | -1.03% | 58,949 | 79,362,132 |
| 2025-01-17 | 13.59 | 13.75 | 13.48 | 13.59 | -0.37% | 39,353 | 53,506,576 |
| 2025-01-16 | 13.7 | 13.97 | 13.52 | 13.64 | +0.15% | 49,464 | 67,808,304 |
| 2025-01-15 | 13.71 | 13.88 | 13.59 | 13.62 | -0.95% | 55,934 | 76,588,877 |
| 2025-01-14 | 13.13 | 13.75 | 13.01 | 13.75 | +5.77% | 69,802 | 94,363,345 |
| 2025-01-13 | 12.71 | 13.05 | 12.35 | 13 | +1.33% | 56,465 | 72,216,797 |
| 2025-01-10 | 13.23 | 13.46 | 12.83 | 12.83 | -3.68% | 55,138 | 72,670,547 |
| 2025-01-09 | 13.23 | 13.57 | 13.16 | 13.32 | +0.15% | 58,707 | 78,436,607 |
| 2025-01-08 | 13.22 | 13.38 | 12.72 | 13.3 | -0.08% | 72,982 | 95,773,335 |
| 2025-01-07 | 12.81 | 13.31 | 12.76 | 13.31 | +5.05% | 74,584 | 97,661,775 |
| 2025-01-06 | 12.7 | 12.95 | 12.28 | 12.67 | -1.32% | 59,912 | 75,896,097 |
| 2025-01-03 | 13.7 | 13.85 | 12.8 | 12.84 | -6.14% | 76,608 | 101,288,531 |
| 2025-01-02 | 13.99 | 14.19 | 13.49 | 13.68 | -1.94% | 67,146 | 92,912,110 |
| 2024-12-31 | 14.71 | 14.79 | 13.95 | 13.95 | -5.1% | 70,212 | 100,369,762 |
| 2024-12-30 | 14.57 | 14.79 | 14.1 | 14.7 | +0.89% | 68,588 | 99,991,001 |
| 2024-12-27 | 14.63 | 14.94 | 14.52 | 14.57 | -0.55% | 65,644 | 96,807,906 |
| 2024-12-26 | 14.42 | 14.78 | 14.3 | 14.65 | +2.66% | 63,589 | 93,011,809 |
| 2024-12-25 | 14.92 | 14.94 | 14.11 | 14.27 | -5.12% | 101,944 | 146,698,560 |
| 2024-12-24 | 15.13 | 15.33 | 14.65 | 15.04 | -0.4% | 97,682 | 146,053,828 |
| 2024-12-23 | 16.08 | 16.13 | 15.02 | 15.1 | -6.39% | 110,469 | 171,136,131 |
| 2024-12-20 | 15.58 | 16.27 | 15.5 | 16.13 | +2.67% | 104,346 | 167,001,009 |
| 2024-12-19 | 15.25 | 15.83 | 15.21 | 15.71 | +1.16% | 92,471 | 144,268,637 |
| 2024-12-18 | 15.38 | 15.78 | 14.8 | 15.53 | +2.92% | 115,679 | 177,855,244 |
| 2024-12-17 | 16.04 | 16.07 | 15.07 | 15.09 | -6.33% | 113,833 | 175,853,002 |
| 2024-12-16 | 16.4 | 16.5 | 15.95 | 16.11 | -1.71% | 106,897 | 172,788,486 |
| 2024-12-13 | 16.76 | 16.94 | 16.36 | 16.39 | -4.04% | 152,428 | 253,837,787 |
| 2024-12-12 | 16.61 | 17.2 | 16.47 | 17.08 | +2.21% | 229,100 | 385,542,210 |
| 2024-12-11 | 16.49 | 16.72 | 16.09 | 16.71 | +3.15% | 183,644 | 301,187,915 |
| 2024-12-10 | 16.43 | 16.64 | 16 | 16.2 | +2.47% | 184,204 | 300,053,531 |
| 2024-12-09 | 16.15 | 16.21 | 15.64 | 15.81 | -2.35% | 94,687 | 150,362,704 |
| 2024-12-06 | 15.95 | 16.49 | 15.6 | 16.19 | +1.57% | 147,553 | 236,469,120 |
| 2024-12-05 | 15.93 | 16.2 | 15.87 | 15.94 | -0.62% | 115,633 | 185,091,821 |
| 2024-12-04 | 16.3 | 16.47 | 15.73 | 16.04 | -1.47% | 122,880 | 197,459,962 |
| 2024-12-03 | 16 | 16.4 | 15.83 | 16.28 | +1.12% | 150,919 | 243,998,206 |
| 2024-12-02 | 15.6 | 16.16 | 15.4 | 16.1 | +2.22% | 144,511 | 230,051,040 |
| 2024-11-29 | 15.35 | 15.83 | 15 | 15.75 | +2.67% | 153,380 | 237,496,177 |
| 2024-11-28 | 15.75 | 15.95 | 15.18 | 15.34 | -1.6% | 125,594 | 195,798,924 |
| 2024-11-27 | 15.35 | 15.62 | 14.71 | 15.59 | +1.63% | 107,571 | 162,863,804 |
| 2024-11-26 | 15.9 | 16.1 | 15.3 | 15.34 | -2.73% | 122,747 | 191,534,697 |
| 2024-11-25 | 15.53 | 15.78 | 14.81 | 15.77 | +2.94% | 140,246 | 214,822,822 |
| 2024-11-22 | 15.9 | 16.4 | 15.29 | 15.32 | -9.35% | 275,987 | 438,414,287 |
| 2024-11-21 | 17.05 | 17.3 | 16.68 | 16.9 | -2.82% | 182,323 | 309,674,648 |
| 2024-11-20 | 16.65 | 17.67 | 16.4 | 17.39 | +4.19% | 230,191 | 391,317,450 |
| 2024-11-19 | 16.17 | 16.8 | 15.79 | 16.69 | +1.95% | 223,773 | 363,464,649 |
| 2024-11-18 | 19.33 | 19.54 | 15.93 | 16.37 | -15.31% | 334,212 | 586,043,001 |
| 2024-11-15 | 18.8 | 19.95 | 18.29 | 19.33 | +2.76% | 435,548 | 834,619,846 |
| 2024-11-14 | 18.01 | 19.12 | 17.77 | 18.81 | +2.23% | 387,595 | 721,321,628 |
| 2024-11-13 | 17.6 | 18.97 | 16.84 | 18.4 | +2.34% | 356,463 | 638,647,435 |
| 2024-11-12 | 17.59 | 19.68 | 17.17 | 17.98 | +3.69% | 397,774 | 723,178,593 |
| 2024-11-11 | 16.45 | 17.37 | 16.32 | 17.34 | +4.9% | 199,904 | 340,292,188 |
| 2024-11-08 | 16.6 | 17.01 | 16.39 | 16.53 | +0.85% | 169,917 | 283,714,324 |
| 2024-11-07 | 15.82 | 16.4 | 15.76 | 16.39 | +2.57% | 130,710 | 211,046,288 |
| 2024-11-06 | 15.93 | 16.47 | 15.81 | 15.98 | +0.31% | 152,731 | 247,202,037 |
| 2024-11-05 | 15.17 | 16 | 15.1 | 15.93 | +5.01% | 153,392 | 241,139,205 |
| 2024-11-04 | 14.78 | 15.17 | 14.52 | 15.17 | +2.43% | 107,562 | 161,314,966 |
| 2024-11-01 | 16.06 | 16.3 | 14.75 | 14.81 | -9.86% | 209,719 | 321,484,529 |
| 2024-10-31 | 16.59 | 16.79 | 16.34 | 16.43 | -0.48% | 163,297 | 270,234,202 |
| 2024-10-30 | 16.3 | 16.59 | 15.94 | 16.51 | +0.06% | 149,283 | 242,340,890 |
| 2024-10-29 | 17.1 | 17.4 | 16.42 | 16.5 | -3.11% | 169,502 | 287,494,517 |
| 2024-10-28 | 17.01 | 17.09 | 16.7 | 17.03 | -0.82% | 161,797 | 273,720,693 |
| 2024-10-25 | 17.14 | 17.48 | 16.9 | 17.17 | -1.66% | 186,759 | 320,348,319 |
| 2024-10-24 | 17.1 | 18.17 | 17.03 | 17.46 | +4.18% | 244,638 | 428,389,341 |
| 2024-10-23 | 17.2 | 17.58 | 16.65 | 16.76 | -2.56% | 209,046 | 357,255,623 |
| 2024-10-22 | 18.39 | 18.39 | 17.03 | 17.2 | -7.43% | 283,922 | 498,676,542 |
| 2024-10-21 | 17.8 | 19.08 | 17.75 | 18.58 | +6.17% | 351,210 | 646,155,850 |
| 2024-10-18 | 16.71 | 18 | 16.62 | 17.5 | +2.58% | 288,857 | 502,631,893 |
| 2024-10-17 | 17.18 | 17.74 | 17 | 17.06 | +0.12% | 229,355 | 397,403,791 |
| 2024-10-16 | 16.16 | 17.28 | 16.11 | 17.04 | +1.49% | 188,769 | 316,424,433 |
| 2024-10-15 | 17.28 | 18.22 | 16.68 | 16.79 | -5.3% | 332,169 | 582,327,107 |
| 2024-10-14 | 16.7 | 17.9 | 15.8 | 17.73 | +8.77% | 288,421 | 486,379,776 |
| 2024-10-11 | 15.98 | 17.39 | 15.98 | 16.3 | -0.91% | 255,897 | 427,186,788 |
| 2024-10-10 | 18.38 | 18.55 | 16.4 | 16.45 | -9.32% | 329,200 | 562,774,309 |
| 2024-10-09 | 17.8 | 20.7 | 16.28 | 18.14 | +0.5% | 585,968 | 1,089,030,282 |
| 2024-10-08 | 18.05 | 18.05 | 16.33 | 18.05 | +20.01% | 475,458 | 840,210,879 |
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：