股票概览
12.77
-1.47%
-0.19
13.15
开盘价
13.15
最高价
12.57
最低价
95,092
成交量
数据更新至: 2025-03-25
技术指标
13.55
MA5 (5日均线)
14.22
MA10 (10日均线)
13.44
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 | 13.15 | 13.15 | 12.57 | 12.77 | -1.47% | 95,092 | 120,957,410 |
| 2025-03-24 | 13.68 | 13.93 | 12.61 | 12.96 | -5.47% | 224,446 | 295,869,769 |
| 2025-03-21 | 13.92 | 14.28 | 13.69 | 13.71 | -1.51% | 213,091 | 298,389,389 |
| 2025-03-20 | 14.23 | 14.39 | 13.9 | 13.92 | -3.4% | 220,234 | 310,113,696 |
| 2025-03-19 | 14.85 | 14.86 | 14.14 | 14.41 | -4.7% | 337,235 | 487,149,834 |
| 2025-03-18 | 15 | 15.68 | 14.88 | 15.12 | -0.2% | 385,327 | 588,026,778 |
| 2025-03-17 | 14.96 | 15.22 | 14.71 | 15.15 | +0.53% | 353,637 | 527,827,386 |
| 2025-03-14 | 15 | 15.4 | 14.6 | 15.07 | -5.16% | 662,798 | 995,479,327 |
| 2025-03-13 | 13.89 | 15.89 | 13.86 | 15.89 | +20.02% | 702,458 | 1,067,317,873 |
| 2025-03-12 | 13.04 | 13.47 | 13.04 | 13.24 | +1.53% | 173,874 | 231,255,648 |
| 2025-03-11 | 13.15 | 13.19 | 12.82 | 13.04 | -2.69% | 152,286 | 197,995,162 |
| 2025-03-10 | 12.87 | 13.69 | 12.66 | 13.4 | +4.28% | 269,003 | 358,157,196 |
| 2025-03-07 | 12.43 | 13.19 | 12.32 | 12.85 | +2.39% | 264,626 | 341,397,227 |
| 2025-03-06 | 12.27 | 12.73 | 12.19 | 12.55 | +2.95% | 180,723 | 226,361,028 |
| 2025-03-05 | 12.2 | 12.34 | 12.05 | 12.19 | -0.08% | 98,155 | 119,420,791 |
| 2025-03-04 | 12.01 | 12.34 | 12.01 | 12.2 | -0.16% | 106,103 | 129,250,384 |
| 2025-03-03 | 12.28 | 12.8 | 11.95 | 12.22 | -1.29% | 166,307 | 205,021,929 |
| 2025-02-28 | 12.99 | 13.1 | 12.32 | 12.38 | -6.71% | 275,372 | 348,575,445 |
| 2025-02-27 | 12.4 | 13.98 | 12.21 | 13.27 | +6.93% | 415,327 | 539,139,681 |
| 2025-02-26 | 12.5 | 12.52 | 12.12 | 12.41 | -0.24% | 94,648 | 116,432,151 |
| 2025-02-25 | 12.3 | 12.68 | 12.1 | 12.44 | -0.88% | 114,108 | 141,276,450 |
| 2025-02-24 | 12.73 | 12.78 | 12.34 | 12.55 | -1.41% | 119,973 | 149,966,021 |
| 2025-02-21 | 12.13 | 12.8 | 11.94 | 12.73 | +4.95% | 194,273 | 242,516,089 |
| 2025-02-20 | 11.96 | 12.34 | 11.86 | 12.13 | +1.17% | 90,436 | 109,585,255 |
| 2025-02-19 | 11.91 | 12.02 | 11.85 | 11.99 | +0.67% | 68,822 | 82,113,050 |
| 2025-02-18 | 12.43 | 12.53 | 11.83 | 11.91 | -4.03% | 81,363 | 98,971,061 |
| 2025-02-17 | 12.42 | 12.63 | 12.29 | 12.41 | +0.4% | 70,323 | 87,654,764 |
| 2025-02-14 | 12.45 | 12.5 | 12.2 | 12.36 | -0.4% | 59,250 | 73,079,563 |
| 2025-02-13 | 12.76 | 12.76 | 12.4 | 12.41 | -3.05% | 71,649 | 89,712,204 |
| 2025-02-12 | 12.67 | 12.8 | 12.62 | 12.8 | +0.71% | 47,830 | 60,859,367 |
| 2025-02-11 | 12.79 | 12.89 | 12.64 | 12.71 | -1.24% | 54,029 | 68,690,030 |
| 2025-02-10 | 12.72 | 12.87 | 12.68 | 12.87 | +1.42% | 73,670 | 94,066,109 |
| 2025-02-07 | 12.6 | 12.87 | 12.51 | 12.69 | +1.36% | 80,802 | 102,637,781 |
| 2025-02-06 | 12.15 | 12.54 | 11.93 | 12.52 | +3.81% | 75,988 | 93,592,423 |
| 2025-02-05 | 12.25 | 12.28 | 11.92 | 12.06 | +0.08% | 55,066 | 66,490,429 |
| 2025-01-27 | 12.38 | 12.51 | 12.04 | 12.05 | -2.67% | 58,659 | 71,548,010 |
| 2025-01-24 | 12.75 | 12.95 | 12.22 | 12.38 | -3.51% | 114,126 | 143,048,317 |
| 2025-01-23 | 13.7 | 13.7 | 12.76 | 12.83 | -4.33% | 95,723 | 126,206,509 |
| 2025-01-22 | 12.97 | 13.57 | 12.88 | 13.41 | +3.23% | 135,083 | 180,005,884 |
| 2025-01-21 | 13.06 | 13.13 | 12.65 | 12.99 | +0.31% | 88,350 | 113,671,098 |
| 2025-01-20 | 12.5 | 12.99 | 12.5 | 12.95 | +4.69% | 113,653 | 146,076,161 |
| 2025-01-17 | 12.48 | 12.55 | 12.13 | 12.37 | -0.8% | 48,801 | 60,170,145 |
| 2025-01-16 | 12.3 | 12.55 | 12.2 | 12.47 | +1.88% | 64,142 | 79,499,336 |
| 2025-01-15 | 12.35 | 12.43 | 12.12 | 12.24 | -0.89% | 47,044 | 57,482,262 |
| 2025-01-14 | 11.87 | 12.4 | 11.68 | 12.35 | +5.47% | 81,097 | 98,810,804 |
| 2025-01-13 | 11.47 | 11.75 | 11.1 | 11.71 | +1.12% | 58,210 | 66,707,921 |
| 2025-01-10 | 12.22 | 12.36 | 11.58 | 11.58 | -7.06% | 103,673 | 124,438,987 |
| 2025-01-09 | 12.43 | 12.95 | 12.15 | 12.46 | +0.24% | 127,283 | 159,627,506 |
| 2025-01-08 | 11.9 | 12.82 | 11.77 | 12.43 | +3.84% | 127,485 | 158,306,429 |
| 2025-01-07 | 11.42 | 11.97 | 11.35 | 11.97 | +4.82% | 72,758 | 85,438,081 |
| 2025-01-06 | 11.42 | 11.69 | 10.97 | 11.42 | -0.87% | 68,252 | 77,593,161 |
| 2025-01-03 | 12.4 | 12.56 | 11.48 | 11.52 | -6.49% | 104,765 | 125,533,864 |
| 2025-01-02 | 12.1 | 13.64 | 11.81 | 12.32 | +2.75% | 120,823 | 152,052,419 |
| 2024-12-31 | 12.5 | 12.63 | 11.98 | 11.99 | -3.85% | 59,328 | 72,390,909 |
| 2024-12-30 | 12.67 | 12.8 | 12.27 | 12.47 | -2.2% | 54,897 | 68,667,165 |
| 2024-12-27 | 12.88 | 13.18 | 12.71 | 12.75 | -0.86% | 62,689 | 81,293,640 |
| 2024-12-26 | 12.45 | 12.97 | 12.34 | 12.86 | +3.79% | 78,126 | 99,950,347 |
| 2024-12-25 | 13.12 | 13.12 | 12.15 | 12.39 | -4.91% | 93,654 | 116,269,627 |
| 2024-12-24 | 13.48 | 13.56 | 12.91 | 13.03 | -2.54% | 72,015 | 94,558,205 |
| 2024-12-23 | 14.16 | 14.27 | 13.08 | 13.37 | -5.65% | 117,221 | 158,329,764 |
| 2024-12-20 | 13.4 | 14.25 | 13.38 | 14.17 | +4.19% | 114,869 | 160,766,103 |
| 2024-12-19 | 13.47 | 13.95 | 13.35 | 13.6 | +0.97% | 82,658 | 112,434,912 |
| 2024-12-18 | 13.75 | 13.75 | 13.29 | 13.47 | -1.1% | 69,650 | 93,801,091 |
| 2024-12-17 | 14.24 | 14.55 | 13.6 | 13.62 | -3.47% | 94,049 | 131,791,164 |
| 2024-12-16 | 14.46 | 14.55 | 14.03 | 14.11 | -2.62% | 69,275 | 98,793,081 |
| 2024-12-13 | 14.7 | 14.83 | 14.37 | 14.49 | -2.29% | 95,059 | 138,253,212 |
| 2024-12-12 | 14.89 | 15.15 | 14.46 | 14.83 | -0.67% | 137,711 | 202,707,676 |
| 2024-12-11 | 14.59 | 14.95 | 14.38 | 14.93 | +2.61% | 211,242 | 311,731,976 |
| 2024-12-10 | 13.8 | 14.55 | 13.61 | 14.55 | +8.02% | 239,633 | 338,630,630 |
| 2024-12-09 | 13.62 | 13.74 | 13.3 | 13.47 | -1.1% | 70,831 | 95,524,330 |
| 2024-12-06 | 13.5 | 13.65 | 13.24 | 13.62 | +0.81% | 81,220 | 109,717,559 |
| 2024-12-05 | 13.38 | 13.59 | 13.36 | 13.51 | +1.12% | 57,405 | 77,546,553 |
| 2024-12-04 | 13.79 | 13.88 | 13.27 | 13.36 | -3.05% | 83,801 | 113,225,068 |
| 2024-12-03 | 13.78 | 13.94 | 13.58 | 13.78 | -0.07% | 95,252 | 131,089,821 |
| 2024-12-02 | 13.72 | 13.84 | 13.55 | 13.79 | +1.32% | 111,329 | 152,885,412 |
| 2024-11-29 | 13.52 | 13.77 | 13.22 | 13.61 | +0.07% | 108,684 | 147,359,600 |
| 2024-11-28 | 13.7 | 13.94 | 13.5 | 13.6 | -0.15% | 99,815 | 136,779,101 |
| 2024-11-27 | 13.56 | 13.69 | 12.94 | 13.62 | +0.59% | 104,875 | 139,111,353 |
| 2024-11-26 | 13.7 | 13.99 | 13.46 | 13.54 | -1.88% | 96,573 | 132,472,649 |
| 2024-11-25 | 13.69 | 13.99 | 13.25 | 13.8 | +1.02% | 124,404 | 169,916,439 |
| 2024-11-22 | 14.26 | 14.64 | 13.5 | 13.66 | -4.14% | 139,989 | 198,170,050 |
| 2024-11-21 | 14.46 | 14.64 | 14 | 14.25 | -2.53% | 107,828 | 154,506,323 |
| 2024-11-20 | 14.65 | 14.84 | 14.35 | 14.62 | -0.2% | 107,276 | 156,512,241 |
| 2024-11-19 | 14.24 | 14.68 | 14.21 | 14.65 | +2.88% | 74,536 | 107,596,179 |
| 2024-11-18 | 14.9 | 15.09 | 13.92 | 14.24 | -4.75% | 137,533 | 197,651,011 |
| 2024-11-15 | 16.24 | 16.28 | 14.88 | 14.95 | -8% | 180,381 | 280,679,096 |
| 2024-11-14 | 16.49 | 17.2 | 16.25 | 16.25 | -2.4% | 129,155 | 215,987,187 |
| 2024-11-13 | 16.36 | 16.69 | 16.03 | 16.65 | +1.77% | 131,237 | 215,300,451 |
| 2024-11-12 | 16.67 | 17.1 | 16.25 | 16.36 | -2.15% | 192,827 | 319,990,126 |
| 2024-11-11 | 16.83 | 17 | 16.25 | 16.72 | -2.11% | 233,970 | 389,359,453 |
| 2024-11-08 | 18 | 18.17 | 17 | 17.08 | -4.58% | 232,668 | 410,142,900 |
| 2024-11-07 | 17.39 | 18.4 | 17.1 | 17.9 | +2.99% | 225,425 | 406,649,998 |
| 2024-11-06 | 17.05 | 17.87 | 16.85 | 17.38 | +0.06% | 241,158 | 416,174,120 |
| 2024-11-05 | 16.38 | 17.5 | 16.2 | 17.37 | +6.83% | 255,346 | 435,670,362 |
| 2024-11-04 | 16.17 | 16.6 | 16 | 16.26 | -0.49% | 157,583 | 256,247,750 |
| 2024-11-01 | 16.06 | 16.8 | 14.73 | 16.34 | +1.62% | 254,781 | 401,561,084 |
| 2024-10-31 | 15.97 | 16.31 | 15.7 | 16.08 | -1.23% | 183,467 | 294,016,773 |
| 2024-10-30 | 15.6 | 17.4 | 15.5 | 16.28 | +4.63% | 331,628 | 543,420,138 |
| 2024-10-29 | 15.91 | 16.14 | 15.45 | 15.56 | 0% | 152,656 | 240,913,284 |
| 2024-10-28 | 15.6 | 15.87 | 15.32 | 15.56 | -1.08% | 144,527 | 225,266,317 |
| 2024-10-25 | 15.95 | 16.18 | 15.12 | 15.73 | -1.81% | 218,456 | 342,180,605 |
| 2024-10-24 | 15.5 | 16.14 | 15.3 | 16.02 | +2.17% | 209,074 | 331,439,333 |
| 2024-10-23 | 15.6 | 16.05 | 14.87 | 15.68 | -1.45% | 269,261 | 415,181,984 |
| 2024-10-22 | 15.71 | 16.35 | 15.43 | 15.91 | +1.08% | 285,960 | 454,770,303 |
| 2024-10-21 | 14.96 | 16.43 | 14.96 | 15.74 | +10.61% | 504,779 | 798,208,354 |
| 2024-10-18 | 13.44 | 14.58 | 13.4 | 14.23 | +5.8% | 320,567 | 451,766,385 |
| 2024-10-17 | 13.68 | 13.98 | 13.28 | 13.45 | -1.39% | 154,198 | 209,090,075 |
| 2024-10-16 | 13.41 | 14.1 | 13.28 | 13.64 | +1.26% | 165,106 | 226,208,433 |
| 2024-10-15 | 13.57 | 14.47 | 13.37 | 13.47 | -3.02% | 244,894 | 338,810,716 |
| 2024-10-14 | 12.86 | 14 | 12.6 | 13.89 | +6.76% | 268,284 | 364,414,935 |
| 2024-10-11 | 12.58 | 13.5 | 12.03 | 13.01 | +3.34% | 204,408 | 262,174,227 |
| 2024-10-10 | 12.5 | 12.88 | 12.2 | 12.59 | +2.36% | 146,433 | 184,675,935 |
| 2024-10-09 | 13.58 | 13.83 | 12.27 | 12.3 | -15.41% | 248,942 | 324,806,837 |
| 2024-10-08 | 15 | 15 | 13.18 | 14.54 | +10.74% | 464,432 | 661,691,929 |
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：