股票概览
13
-2.69%
-0.36
13.39
开盘价
13.39
最高价
12.83
最低价
56,965
成交量
数据更新至: 2025-03-25
技术指标
13.97
MA5 (5日均线)
14.46
MA10 (10日均线)
14.42
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 | 13.39 | 13.39 | 12.83 | 13 | -2.69% | 56,965 | 74,500,768 |
| 2025-03-24 | 14.04 | 14.2 | 13.02 | 13.36 | -5.65% | 102,734 | 139,429,479 |
| 2025-03-21 | 14.48 | 14.57 | 14.09 | 14.16 | -3.08% | 83,562 | 119,083,642 |
| 2025-03-20 | 14.68 | 15.03 | 14.48 | 14.61 | -0.81% | 86,412 | 127,252,243 |
| 2025-03-19 | 15 | 15.03 | 14.61 | 14.73 | -2.64% | 100,323 | 148,112,361 |
| 2025-03-18 | 15 | 15.16 | 14.78 | 15.13 | +0.93% | 124,676 | 187,333,618 |
| 2025-03-17 | 14.73 | 15.15 | 14.54 | 14.99 | +1.01% | 113,278 | 169,140,069 |
| 2025-03-14 | 14.95 | 14.98 | 14.25 | 14.84 | +0.27% | 116,765 | 170,914,479 |
| 2025-03-13 | 14.98 | 15.1 | 14.44 | 14.8 | -1.2% | 128,066 | 189,137,422 |
| 2025-03-12 | 14.44 | 15.58 | 14.41 | 14.98 | +3.88% | 209,855 | 316,841,104 |
| 2025-03-11 | 14.26 | 14.46 | 14.15 | 14.42 | -0.35% | 54,586 | 77,979,416 |
| 2025-03-10 | 14.67 | 14.74 | 14.34 | 14.47 | -1.3% | 66,875 | 96,788,024 |
| 2025-03-07 | 14.96 | 15.22 | 14.55 | 14.66 | -1.68% | 108,372 | 161,079,850 |
| 2025-03-06 | 14.38 | 15.02 | 14.38 | 14.91 | +3.69% | 124,927 | 184,264,880 |
| 2025-03-05 | 14.2 | 14.8 | 14.12 | 14.38 | +2.93% | 117,751 | 169,716,785 |
| 2025-03-04 | 13.58 | 14.03 | 13.57 | 13.97 | +1.6% | 52,650 | 72,895,309 |
| 2025-03-03 | 13.82 | 14.09 | 13.52 | 13.75 | +0.59% | 57,758 | 80,157,867 |
| 2025-02-28 | 14.53 | 14.64 | 13.65 | 13.67 | -7.01% | 72,041 | 101,014,492 |
| 2025-02-27 | 14.89 | 15.06 | 14.44 | 14.7 | -1.21% | 73,749 | 108,288,307 |
| 2025-02-26 | 14.93 | 14.94 | 14.65 | 14.88 | +0.34% | 76,042 | 112,460,829 |
| 2025-02-25 | 14.66 | 15.07 | 14.54 | 14.83 | -0.4% | 74,769 | 110,801,386 |
| 2025-02-24 | 14.9 | 15.11 | 14.65 | 14.89 | -1.06% | 97,764 | 145,103,882 |
| 2025-02-21 | 14.73 | 15.21 | 14.63 | 15.05 | +2.66% | 140,013 | 210,188,939 |
| 2025-02-20 | 14.31 | 15.06 | 14.3 | 14.66 | +2.88% | 121,441 | 178,490,304 |
| 2025-02-19 | 13.82 | 14.32 | 13.8 | 14.25 | +3.11% | 60,930 | 85,998,676 |
| 2025-02-18 | 14.56 | 14.63 | 13.77 | 13.82 | -5.47% | 70,496 | 99,773,947 |
| 2025-02-17 | 14.42 | 14.84 | 14.4 | 14.62 | +1.11% | 83,210 | 121,766,716 |
| 2025-02-14 | 14.21 | 14.58 | 14.02 | 14.46 | +1.69% | 79,966 | 115,060,349 |
| 2025-02-13 | 14.56 | 14.58 | 14.12 | 14.22 | -1.86% | 68,326 | 97,596,623 |
| 2025-02-12 | 14.41 | 14.64 | 14.37 | 14.49 | +0.56% | 68,922 | 100,023,710 |
| 2025-02-11 | 14.47 | 14.54 | 14.23 | 14.41 | -0.83% | 63,340 | 91,148,452 |
| 2025-02-10 | 14.2 | 14.56 | 14.1 | 14.53 | +3.71% | 92,533 | 133,380,591 |
| 2025-02-07 | 13.9 | 14.27 | 13.76 | 14.01 | +0.65% | 92,366 | 129,675,305 |
| 2025-02-06 | 13.8 | 13.93 | 13.36 | 13.92 | +2.35% | 83,893 | 114,639,353 |
| 2025-02-05 | 13.25 | 13.81 | 13.06 | 13.6 | +2.1% | 81,328 | 109,487,262 |
| 2025-01-27 | 13.76 | 13.88 | 13.31 | 13.32 | -3.2% | 58,748 | 79,551,149 |
| 2025-01-24 | 13.09 | 13.78 | 13 | 13.76 | +4.48% | 83,507 | 112,986,013 |
| 2025-01-23 | 13.13 | 13.65 | 13.09 | 13.17 | +1.46% | 77,322 | 103,694,316 |
| 2025-01-22 | 13.02 | 13.24 | 12.88 | 12.98 | -0.99% | 42,334 | 55,237,572 |
| 2025-01-21 | 13.23 | 13.37 | 12.88 | 13.11 | -0.53% | 50,900 | 66,569,024 |
| 2025-01-20 | 12.95 | 13.35 | 12.82 | 13.18 | +2.57% | 66,607 | 87,541,584 |
| 2025-01-17 | 12.9 | 13.03 | 12.66 | 12.85 | -0.93% | 56,372 | 72,403,022 |
| 2025-01-16 | 12.98 | 13.25 | 12.84 | 12.97 | +1.49% | 56,870 | 74,046,630 |
| 2025-01-15 | 13.08 | 13.17 | 12.74 | 12.78 | -2.07% | 52,830 | 68,219,637 |
| 2025-01-14 | 12.33 | 13.07 | 12.33 | 13.05 | +6.01% | 77,120 | 98,794,388 |
| 2025-01-13 | 12.01 | 12.33 | 11.71 | 12.31 | +0.82% | 61,035 | 73,643,126 |
| 2025-01-10 | 13.15 | 13.3 | 12.21 | 12.21 | -7.57% | 98,708 | 125,526,160 |
| 2025-01-09 | 13.18 | 13.57 | 13.06 | 13.21 | -0.08% | 87,050 | 115,975,362 |
| 2025-01-08 | 13.44 | 13.56 | 12.59 | 13.22 | -2.72% | 130,583 | 170,648,226 |
| 2025-01-07 | 13.3 | 13.74 | 13.07 | 13.59 | +1.42% | 108,252 | 145,073,657 |
| 2025-01-06 | 14.12 | 14.28 | 13.23 | 13.4 | -6.1% | 126,916 | 173,613,179 |
| 2025-01-03 | 15.77 | 16 | 14 | 14.27 | -6.06% | 167,464 | 252,535,860 |
| 2025-01-02 | 15.33 | 15.91 | 14.9 | 15.19 | -1.87% | 127,477 | 196,981,571 |
| 2024-12-31 | 15.8 | 16.6 | 15.45 | 15.48 | -2.03% | 164,824 | 261,642,207 |
| 2024-12-30 | 15.01 | 16.77 | 14.43 | 15.8 | +5.69% | 177,473 | 279,397,542 |
| 2024-12-27 | 15.28 | 15.52 | 14.92 | 14.95 | -2.1% | 68,746 | 104,803,324 |
| 2024-12-26 | 14.88 | 15.43 | 14.72 | 15.27 | +2.48% | 80,439 | 122,622,634 |
| 2024-12-25 | 15.83 | 15.88 | 14.55 | 14.9 | -6.05% | 126,281 | 188,735,541 |
| 2024-12-24 | 15.8 | 16.1 | 15.3 | 15.86 | +1.86% | 109,356 | 172,831,307 |
| 2024-12-23 | 16.55 | 16.59 | 15.49 | 15.57 | -6.2% | 116,826 | 186,170,032 |
| 2024-12-20 | 16.35 | 16.88 | 16.11 | 16.6 | +0.73% | 137,217 | 227,312,041 |
| 2024-12-19 | 15.5 | 16.55 | 15.5 | 16.48 | +4.7% | 164,031 | 267,025,342 |
| 2024-12-18 | 15.28 | 15.95 | 14.87 | 15.74 | +2.94% | 80,347 | 124,653,066 |
| 2024-12-17 | 16.14 | 16.14 | 15.19 | 15.29 | -4.68% | 87,512 | 135,745,778 |
| 2024-12-16 | 16.32 | 16.6 | 15.91 | 16.04 | -1.66% | 120,553 | 195,794,234 |
| 2024-12-13 | 16.4 | 16.88 | 16.22 | 16.31 | -1.92% | 141,156 | 233,357,612 |
| 2024-12-12 | 16.5 | 17.09 | 16.46 | 16.63 | +1.71% | 164,007 | 274,098,784 |
| 2024-12-11 | 15.9 | 16.41 | 15.9 | 16.35 | +2.57% | 100,092 | 162,108,413 |
| 2024-12-10 | 16.14 | 16.37 | 15.92 | 15.94 | +1.46% | 118,958 | 191,954,861 |
| 2024-12-09 | 15.9 | 16.03 | 15.47 | 15.71 | -1.19% | 66,735 | 105,143,304 |
| 2024-12-06 | 15.67 | 16.07 | 15.66 | 15.9 | +1.4% | 97,631 | 155,608,867 |
| 2024-12-05 | 15.46 | 15.78 | 15.34 | 15.68 | +1.42% | 53,566 | 83,910,494 |
| 2024-12-04 | 15.89 | 16.04 | 15.28 | 15.46 | -3.13% | 72,732 | 113,704,910 |
| 2024-12-03 | 15.71 | 16.05 | 15.42 | 15.96 | +1.2% | 95,391 | 150,300,510 |
| 2024-12-02 | 15.26 | 15.92 | 15.21 | 15.77 | +2.54% | 87,201 | 136,131,667 |
| 2024-11-29 | 15.31 | 15.52 | 14.89 | 15.38 | +0.2% | 92,501 | 140,897,593 |
| 2024-11-28 | 15.14 | 15.98 | 15.09 | 15.35 | +1.59% | 106,798 | 165,656,214 |
| 2024-11-27 | 14.53 | 15.11 | 14.14 | 15.11 | +3% | 75,149 | 109,868,786 |
| 2024-11-26 | 14.8 | 15.24 | 14.67 | 14.67 | -3.87% | 72,033 | 107,144,052 |
| 2024-11-25 | 14.96 | 15.26 | 14.62 | 15.26 | +2.69% | 65,383 | 97,268,146 |
| 2024-11-22 | 15.67 | 16.03 | 14.85 | 14.86 | -5.71% | 86,408 | 133,778,257 |
| 2024-11-21 | 15.86 | 16.16 | 15.51 | 15.76 | -0.94% | 74,956 | 118,646,976 |
| 2024-11-20 | 15.15 | 16.25 | 15.02 | 15.91 | +4.67% | 109,476 | 172,279,755 |
| 2024-11-19 | 14.99 | 15.2 | 14.55 | 15.2 | +3.05% | 71,128 | 105,845,813 |
| 2024-11-18 | 16.1 | 16.29 | 14.51 | 14.75 | -7.99% | 124,095 | 186,818,428 |
| 2024-11-15 | 16.17 | 16.89 | 16.03 | 16.03 | -0.87% | 115,261 | 189,915,772 |
| 2024-11-14 | 16.95 | 17.09 | 16.1 | 16.17 | -5.99% | 138,839 | 230,935,401 |
| 2024-11-13 | 16.42 | 17.53 | 16.35 | 17.2 | +4.05% | 193,674 | 329,520,353 |
| 2024-11-12 | 16.79 | 17.15 | 16.34 | 16.53 | -1.9% | 155,694 | 260,321,932 |
| 2024-11-11 | 16 | 16.85 | 15.86 | 16.85 | +4.21% | 167,381 | 277,444,874 |
| 2024-11-08 | 16.02 | 16.49 | 15.91 | 16.17 | +1.7% | 141,643 | 229,779,127 |
| 2024-11-07 | 15.36 | 15.91 | 15.25 | 15.9 | +2.32% | 117,478 | 183,370,583 |
| 2024-11-06 | 15.81 | 16.04 | 15.41 | 15.54 | -1.58% | 126,530 | 198,767,707 |
| 2024-11-05 | 15.21 | 15.87 | 15.11 | 15.79 | +3.2% | 134,045 | 209,024,709 |
| 2024-11-04 | 15.06 | 15.33 | 14.64 | 15.3 | -1.73% | 153,450 | 230,823,057 |
| 2024-11-01 | 16.3 | 17.55 | 15.48 | 15.57 | -5.18% | 262,963 | 438,839,640 |
| 2024-10-31 | 16.19 | 16.69 | 15.87 | 16.42 | +0.18% | 179,710 | 291,496,751 |
| 2024-10-30 | 15.71 | 16.53 | 15.42 | 16.39 | +1.49% | 209,813 | 336,965,139 |
| 2024-10-29 | 15.71 | 16.31 | 15.34 | 16.15 | +2.8% | 198,908 | 316,079,538 |
| 2024-10-28 | 15.5 | 15.72 | 15.35 | 15.71 | +1.55% | 104,115 | 162,050,918 |
| 2024-10-25 | 15.33 | 15.69 | 15.21 | 15.47 | +0.19% | 98,120 | 151,557,492 |
| 2024-10-24 | 15.02 | 15.6 | 15 | 15.44 | +0.85% | 89,553 | 137,068,471 |
| 2024-10-23 | 15.55 | 15.89 | 15.2 | 15.31 | -1.61% | 121,364 | 189,163,624 |
| 2024-10-22 | 16 | 16.01 | 15.35 | 15.56 | -4.01% | 155,312 | 243,067,751 |
| 2024-10-21 | 15.38 | 16.64 | 15.14 | 16.21 | +5.53% | 220,138 | 349,464,697 |
| 2024-10-18 | 14.75 | 15.79 | 14.65 | 15.36 | +4.14% | 186,451 | 283,474,030 |
| 2024-10-17 | 14.65 | 15.15 | 14.55 | 14.75 | +2.86% | 160,206 | 238,831,312 |
| 2024-10-16 | 13.99 | 14.6 | 13.91 | 14.34 | -0.69% | 94,421 | 135,406,434 |
| 2024-10-15 | 14.77 | 15.28 | 14.41 | 14.44 | -2.7% | 143,931 | 214,461,550 |
| 2024-10-14 | 14.17 | 14.85 | 14.01 | 14.84 | +5.7% | 117,952 | 170,695,200 |
| 2024-10-11 | 14.84 | 14.93 | 13.81 | 14.04 | -6.59% | 139,278 | 199,582,898 |
| 2024-10-10 | 15.57 | 15.66 | 14.69 | 15.03 | -0.92% | 162,577 | 246,903,157 |
| 2024-10-09 | 17.42 | 17.42 | 14.8 | 15.17 | -18% | 279,100 | 457,379,130 |
| 2024-10-08 | 18.99 | 18.99 | 16.29 | 18.5 | +16.72% | 372,378 | 659,912,225 |
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：