股票概览
13.46
-0.3%
-0.04
13.5
开盘价
13.57
最高价
13.23
最低价
13,252
成交量
数据更新至: 2025-03-25
技术指标
13.84
MA5 (5日均线)
14.17
MA10 (10日均线)
14.60
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 | 13.5 | 13.57 | 13.23 | 13.46 | -0.3% | 13,252 | 17,747,132 |
| 2025-03-24 | 13.82 | 13.93 | 13.15 | 13.5 | -2.17% | 28,444 | 38,455,941 |
| 2025-03-21 | 14.25 | 14.25 | 13.74 | 13.8 | -2.75% | 31,451 | 43,751,531 |
| 2025-03-20 | 14.33 | 14.37 | 14.11 | 14.19 | -0.56% | 23,853 | 33,933,501 |
| 2025-03-19 | 14.43 | 14.5 | 14.21 | 14.27 | -1.18% | 23,806 | 34,077,716 |
| 2025-03-18 | 14.47 | 14.66 | 14.32 | 14.44 | -0.21% | 31,195 | 45,095,357 |
| 2025-03-17 | 14.58 | 14.66 | 14.3 | 14.47 | -0.69% | 29,922 | 43,287,144 |
| 2025-03-14 | 14.37 | 14.66 | 14.19 | 14.57 | +1.6% | 37,657 | 54,427,994 |
| 2025-03-13 | 14.7 | 14.7 | 14.11 | 14.34 | -2.25% | 52,177 | 74,577,461 |
| 2025-03-12 | 14.89 | 15.02 | 14.65 | 14.67 | -1.15% | 54,208 | 80,389,250 |
| 2025-03-11 | 14.9 | 15 | 14.54 | 14.84 | -2.11% | 48,551 | 71,788,480 |
| 2025-03-10 | 15.49 | 15.79 | 14.91 | 15.16 | +1.74% | 81,167 | 123,287,935 |
| 2025-03-07 | 15.27 | 15.46 | 14.79 | 14.9 | -2.36% | 49,660 | 75,145,359 |
| 2025-03-06 | 15.19 | 15.47 | 15.02 | 15.26 | +0.53% | 48,484 | 74,007,281 |
| 2025-03-05 | 14.96 | 15.39 | 14.53 | 15.18 | +1.81% | 61,392 | 91,471,937 |
| 2025-03-04 | 14.38 | 15.1 | 14.15 | 14.91 | +4.56% | 65,781 | 97,349,102 |
| 2025-03-03 | 14.39 | 14.87 | 14.16 | 14.26 | +0.99% | 80,561 | 117,069,985 |
| 2025-02-28 | 15.86 | 16 | 14.08 | 14.12 | -11.14% | 121,465 | 178,521,742 |
| 2025-02-27 | 15.97 | 16.44 | 15.72 | 15.89 | +0.76% | 109,167 | 174,892,588 |
| 2025-02-26 | 14.79 | 16.17 | 14.53 | 15.77 | +6.99% | 142,149 | 220,658,228 |
| 2025-02-25 | 14.76 | 15.15 | 14.62 | 14.74 | -1.6% | 48,293 | 71,852,928 |
| 2025-02-24 | 14.95 | 15.18 | 14.71 | 14.98 | -0.79% | 57,069 | 85,023,342 |
| 2025-02-21 | 14.58 | 15.12 | 14.24 | 15.1 | +2.3% | 82,291 | 120,510,661 |
| 2025-02-20 | 13.8 | 14.82 | 13.73 | 14.76 | +6.19% | 96,028 | 139,186,137 |
| 2025-02-19 | 13.85 | 14.08 | 13.71 | 13.9 | -0.36% | 62,701 | 86,809,632 |
| 2025-02-18 | 14.83 | 15.11 | 13.85 | 13.95 | -7.37% | 96,154 | 138,666,459 |
| 2025-02-17 | 15.56 | 15.8 | 14.8 | 15.06 | +0.27% | 153,568 | 234,559,267 |
| 2025-02-14 | 14.11 | 15.35 | 14.11 | 15.02 | +6.22% | 145,449 | 216,470,751 |
| 2025-02-13 | 14.51 | 14.51 | 14.14 | 14.14 | -2.62% | 38,562 | 55,136,482 |
| 2025-02-12 | 14.5 | 14.7 | 14.39 | 14.52 | -0.55% | 34,795 | 50,476,665 |
| 2025-02-11 | 14.85 | 14.9 | 14.29 | 14.6 | -1.48% | 55,183 | 80,111,171 |
| 2025-02-10 | 14.37 | 14.9 | 14.2 | 14.82 | +3.28% | 96,145 | 140,241,967 |
| 2025-02-07 | 14.07 | 14.5 | 13.9 | 14.35 | +2.79% | 61,880 | 87,887,573 |
| 2025-02-06 | 14.2 | 14.35 | 13.81 | 13.96 | -1.9% | 73,520 | 103,024,273 |
| 2025-02-05 | 14.14 | 14.4 | 14.03 | 14.23 | +1.07% | 40,953 | 58,137,305 |
| 2025-01-27 | 13.9 | 14.2 | 13.8 | 14.08 | +1.88% | 43,194 | 60,506,524 |
| 2025-01-24 | 13.24 | 14.1 | 13.05 | 13.82 | +4.38% | 53,602 | 73,032,469 |
| 2025-01-23 | 13.59 | 14.06 | 13.23 | 13.24 | -1.63% | 46,270 | 63,590,473 |
| 2025-01-22 | 13.51 | 13.76 | 13.21 | 13.46 | -1.75% | 55,266 | 74,399,508 |
| 2025-01-21 | 12.8 | 13.8 | 12.79 | 13.7 | +7.2% | 78,667 | 105,377,751 |
| 2025-01-20 | 13.42 | 13.49 | 12.72 | 12.78 | -4.63% | 74,301 | 96,850,855 |
| 2025-01-17 | 13.35 | 13.68 | 13.22 | 13.4 | -0.3% | 52,358 | 70,866,079 |
| 2025-01-16 | 12.92 | 13.68 | 12.78 | 13.44 | +5.41% | 54,466 | 72,402,202 |
| 2025-01-15 | 13.09 | 13.13 | 12.75 | 12.75 | -2.07% | 20,455 | 26,265,107 |
| 2025-01-14 | 12.34 | 13.09 | 12.34 | 13.02 | +5.34% | 32,202 | 41,515,636 |
| 2025-01-13 | 12.61 | 12.75 | 12.17 | 12.36 | -4.85% | 33,667 | 41,786,157 |
| 2025-01-10 | 13.08 | 13.7 | 12.92 | 12.99 | +0.23% | 39,218 | 52,147,616 |
| 2025-01-09 | 13.01 | 13.3 | 12.96 | 12.96 | -0.99% | 22,841 | 29,987,681 |
| 2025-01-08 | 13.56 | 13.75 | 12.82 | 13.09 | -4.38% | 39,733 | 52,928,138 |
| 2025-01-07 | 13.47 | 13.84 | 13.2 | 13.69 | +0.66% | 37,656 | 50,985,922 |
| 2025-01-06 | 13.57 | 13.88 | 13.24 | 13.6 | +2.8% | 46,705 | 63,394,602 |
| 2025-01-03 | 14.41 | 14.58 | 13.15 | 13.23 | -8.13% | 55,042 | 76,139,389 |
| 2025-01-02 | 15.19 | 15.45 | 14.31 | 14.4 | -4.95% | 55,351 | 82,583,400 |
| 2024-12-31 | 15.57 | 15.74 | 15.13 | 15.15 | -3.5% | 81,541 | 126,113,806 |
| 2024-12-30 | 15.32 | 15.78 | 14.77 | 15.7 | +2.48% | 110,501 | 171,459,207 |
| 2024-12-27 | 14.89 | 15.49 | 14.75 | 15.32 | +3.1% | 66,987 | 101,672,759 |
| 2024-12-26 | 14.62 | 14.99 | 14.4 | 14.86 | +2.34% | 37,873 | 55,942,567 |
| 2024-12-25 | 15.07 | 15.08 | 14.21 | 14.52 | -3.71% | 53,295 | 77,567,145 |
| 2024-12-24 | 14.1 | 15.16 | 14.06 | 15.08 | +7.03% | 92,652 | 138,338,143 |
| 2024-12-23 | 15.07 | 15.16 | 14.06 | 14.09 | -6.07% | 43,553 | 63,550,479 |
| 2024-12-20 | 14.62 | 15.25 | 14.52 | 15 | +2.32% | 61,404 | 91,711,193 |
| 2024-12-19 | 14.56 | 14.78 | 14.32 | 14.66 | -0.74% | 43,368 | 63,213,280 |
| 2024-12-18 | 14.95 | 15.02 | 13.99 | 14.77 | -0.2% | 62,443 | 91,097,398 |
| 2024-12-17 | 14.79 | 15.1 | 14.53 | 14.8 | +0.07% | 103,107 | 152,873,683 |
| 2024-12-16 | 14.29 | 15.2 | 14.23 | 14.79 | +4.08% | 117,664 | 174,729,553 |
| 2024-12-13 | 13.99 | 14.4 | 13.81 | 14.21 | +1.57% | 61,259 | 86,343,711 |
| 2024-12-12 | 14.02 | 14.43 | 13.92 | 13.99 | -0.07% | 36,011 | 50,759,288 |
| 2024-12-11 | 14.2 | 14.25 | 13.8 | 14 | -0.64% | 32,661 | 45,629,755 |
| 2024-12-10 | 14.7 | 14.8 | 14.06 | 14.09 | -0.77% | 33,306 | 47,805,705 |
| 2024-12-09 | 14.15 | 14.35 | 14 | 14.2 | +1.14% | 41,425 | 58,710,641 |
| 2024-12-06 | 14.03 | 14.29 | 13.81 | 14.04 | +0.07% | 37,984 | 53,455,425 |
| 2024-12-05 | 13.93 | 14.25 | 13.91 | 14.03 | +0.79% | 21,815 | 30,701,192 |
| 2024-12-04 | 14.29 | 14.36 | 13.83 | 13.92 | -2.66% | 31,270 | 44,169,539 |
| 2024-12-03 | 14.36 | 14.59 | 14.16 | 14.3 | -0.28% | 40,593 | 58,418,241 |
| 2024-12-02 | 14.67 | 14.8 | 14.26 | 14.34 | -1.65% | 46,151 | 66,742,119 |
| 2024-11-29 | 14.09 | 14.84 | 14.09 | 14.58 | +2.89% | 43,367 | 62,849,983 |
| 2024-11-28 | 14.3 | 14.64 | 14.1 | 14.17 | -1.73% | 20,004 | 28,708,024 |
| 2024-11-27 | 14.2 | 14.45 | 13.6 | 14.42 | +1.55% | 34,491 | 48,185,277 |
| 2024-11-26 | 14.29 | 14.75 | 14.04 | 14.2 | -0.77% | 34,607 | 49,820,949 |
| 2024-11-25 | 14.15 | 14.35 | 13.95 | 14.31 | +1.27% | 32,728 | 46,372,129 |
| 2024-11-22 | 14.78 | 14.91 | 14 | 14.13 | -4.46% | 48,135 | 69,446,273 |
| 2024-11-21 | 15.21 | 15.28 | 14.65 | 14.79 | -3.4% | 60,923 | 90,809,279 |
| 2024-11-20 | 14.16 | 16.16 | 14.12 | 15.31 | +8.43% | 115,984 | 175,880,864 |
| 2024-11-19 | 13.71 | 14.14 | 13.53 | 14.12 | +2.99% | 35,833 | 49,695,363 |
| 2024-11-18 | 14.61 | 14.96 | 13.62 | 13.71 | -6.16% | 44,153 | 62,757,005 |
| 2024-11-15 | 15.18 | 15.29 | 14.6 | 14.61 | -3.31% | 53,579 | 80,056,581 |
| 2024-11-14 | 15.65 | 15.78 | 15.03 | 15.11 | -3.45% | 74,067 | 114,794,920 |
| 2024-11-13 | 15.8 | 15.8 | 15.08 | 15.65 | -0.63% | 107,536 | 165,951,613 |
| 2024-11-12 | 15.1 | 15.87 | 14.87 | 15.75 | +4.1% | 143,691 | 222,778,056 |
| 2024-11-11 | 14.61 | 15.63 | 14.53 | 15.13 | +3.07% | 74,734 | 112,072,404 |
| 2024-11-08 | 15 | 15.13 | 14.42 | 14.68 | -0.27% | 60,836 | 90,072,080 |
| 2024-11-07 | 14.6 | 14.97 | 14.24 | 14.72 | +0.34% | 57,715 | 84,177,902 |
| 2024-11-06 | 15.3 | 15.6 | 14.41 | 14.67 | -3.55% | 84,972 | 127,222,820 |
| 2024-11-05 | 15.24 | 15.48 | 15.03 | 15.21 | +1.2% | 78,423 | 119,235,398 |
| 2024-11-04 | 14.71 | 15.58 | 14.59 | 15.03 | +3.51% | 101,240 | 152,901,055 |
| 2024-11-01 | 13.98 | 15.28 | 13.98 | 14.52 | +4.31% | 117,763 | 171,869,655 |
| 2024-10-31 | 13.92 | 14.1 | 13.82 | 13.92 | -0.07% | 33,979 | 47,458,357 |
| 2024-10-30 | 14.09 | 14.15 | 13.68 | 13.93 | -0.29% | 38,307 | 53,206,976 |
| 2024-10-29 | 14.8 | 14.9 | 13.94 | 13.97 | -4.9% | 57,970 | 83,259,547 |
| 2024-10-28 | 14.07 | 14.96 | 13.67 | 14.69 | +3.74% | 76,484 | 109,644,122 |
| 2024-10-25 | 14.5 | 14.68 | 13.95 | 14.16 | -1.67% | 74,005 | 105,547,942 |
| 2024-10-24 | 14.09 | 14.52 | 14.09 | 14.4 | +1.19% | 52,757 | 75,610,968 |
| 2024-10-23 | 13.92 | 14.78 | 13.7 | 14.23 | +2.23% | 80,919 | 116,197,307 |
| 2024-10-22 | 13.89 | 14.25 | 13.49 | 13.92 | +0.29% | 65,180 | 90,513,845 |
| 2024-10-21 | 13.28 | 13.99 | 13.28 | 13.88 | +4.52% | 74,211 | 101,516,486 |
| 2024-10-18 | 13.08 | 13.58 | 12.6 | 13.28 | +1.53% | 58,185 | 76,591,356 |
| 2024-10-17 | 13.05 | 13.52 | 12.91 | 13.08 | +1.47% | 54,221 | 72,098,120 |
| 2024-10-16 | 12.44 | 13.1 | 12.42 | 12.89 | +0.47% | 34,727 | 44,731,663 |
| 2024-10-15 | 12.7 | 13.35 | 12.7 | 12.83 | -0.77% | 50,974 | 66,772,423 |
| 2024-10-14 | 12.52 | 12.97 | 12.16 | 12.93 | +4.95% | 45,648 | 57,791,533 |
| 2024-10-11 | 13.11 | 13.13 | 12.2 | 12.32 | -6.74% | 58,165 | 72,760,037 |
| 2024-10-10 | 13.14 | 13.63 | 12.91 | 13.21 | +0.53% | 54,944 | 72,764,136 |
| 2024-10-09 | 14.69 | 14.69 | 13.08 | 13.14 | -14.95% | 114,547 | 157,817,427 |
| 2024-10-08 | 16.2 | 16.24 | 13.95 | 15.45 | +13.1% | 180,859 | 271,148,758 |
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：