股票概览
12.84
-0.85%
-0.11
13.09
开盘价
13.09
最高价
12.66
最低价
27,381
成交量
数据更新至: 2025-03-25
技术指标
13.58
MA5 (5日均线)
14.16
MA10 (10日均线)
14.66
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 | 13.09 | 13.09 | 12.66 | 12.84 | -0.85% | 27,381 | 35,104,098 |
| 2025-03-24 | 13.6 | 13.75 | 12.61 | 12.95 | -4.78% | 70,373 | 91,914,051 |
| 2025-03-21 | 14.25 | 14.25 | 13.44 | 13.6 | -4.02% | 65,416 | 89,865,748 |
| 2025-03-20 | 14.38 | 14.47 | 14.13 | 14.17 | -1.25% | 41,690 | 59,529,437 |
| 2025-03-19 | 14.61 | 14.67 | 14.2 | 14.35 | -2.38% | 69,970 | 100,923,026 |
| 2025-03-18 | 14.83 | 14.99 | 14.58 | 14.7 | -0.74% | 46,228 | 68,137,936 |
| 2025-03-17 | 14.79 | 15.05 | 14.51 | 14.81 | +0.2% | 55,862 | 82,586,157 |
| 2025-03-14 | 14.46 | 14.88 | 14.19 | 14.78 | +2.5% | 61,997 | 90,551,216 |
| 2025-03-13 | 14.92 | 15.01 | 14.2 | 14.42 | -3.93% | 82,545 | 119,478,110 |
| 2025-03-12 | 14.79 | 15.2 | 14.7 | 15.01 | +2.25% | 70,463 | 105,683,433 |
| 2025-03-11 | 14.64 | 14.81 | 14.49 | 14.68 | -1.34% | 58,461 | 85,488,343 |
| 2025-03-10 | 15.26 | 15.26 | 14.7 | 14.88 | -2.62% | 66,461 | 99,114,643 |
| 2025-03-07 | 15.3 | 16 | 15.12 | 15.28 | -0.26% | 112,183 | 173,965,053 |
| 2025-03-06 | 14.99 | 15.42 | 14.98 | 15.32 | +2.82% | 92,375 | 140,683,855 |
| 2025-03-05 | 14.95 | 15.06 | 14.6 | 14.9 | -0.53% | 62,408 | 92,256,867 |
| 2025-03-04 | 14.67 | 15.04 | 14.6 | 14.98 | +1.15% | 51,551 | 76,618,094 |
| 2025-03-03 | 14.8 | 15.35 | 14.6 | 14.81 | +1.16% | 83,264 | 124,702,418 |
| 2025-02-28 | 15.84 | 15.98 | 14.48 | 14.64 | -8.67% | 136,791 | 206,733,916 |
| 2025-02-27 | 15.98 | 16.33 | 15.52 | 16.03 | 0% | 144,252 | 229,911,218 |
| 2025-02-26 | 15.62 | 16.18 | 15.34 | 16.03 | +2.3% | 161,988 | 256,690,848 |
| 2025-02-25 | 15.25 | 16 | 15.2 | 15.67 | +0.32% | 107,080 | 167,645,367 |
| 2025-02-24 | 15.62 | 15.76 | 15.17 | 15.62 | -1.51% | 113,060 | 174,704,691 |
| 2025-02-21 | 15.43 | 16 | 15.24 | 15.86 | +2.85% | 134,069 | 210,663,474 |
| 2025-02-20 | 15.5 | 15.7 | 15.25 | 15.42 | -1.03% | 85,787 | 132,477,451 |
| 2025-02-19 | 15.38 | 15.6 | 15.1 | 15.58 | +2.57% | 91,898 | 142,018,095 |
| 2025-02-18 | 16.06 | 16.37 | 15 | 15.19 | -5.42% | 138,137 | 216,668,515 |
| 2025-02-17 | 15.91 | 16.08 | 15.51 | 16.06 | +1.01% | 155,822 | 246,632,966 |
| 2025-02-14 | 15.33 | 16.14 | 15.24 | 15.9 | +3.05% | 186,287 | 293,969,652 |
| 2025-02-13 | 15.53 | 15.83 | 15.19 | 15.43 | -2.09% | 152,476 | 236,009,307 |
| 2025-02-12 | 15.5 | 15.94 | 15.4 | 15.76 | +1.48% | 156,757 | 246,070,996 |
| 2025-02-11 | 15.79 | 15.94 | 15.3 | 15.53 | -4.08% | 218,163 | 339,023,055 |
| 2025-02-10 | 15.25 | 16.61 | 15.18 | 16.19 | +3.65% | 323,238 | 513,152,346 |
| 2025-02-07 | 14.76 | 16.81 | 14.44 | 15.62 | +11.49% | 358,866 | 573,870,555 |
| 2025-02-06 | 13.2 | 14.05 | 12.8 | 14.01 | +6.95% | 113,820 | 155,126,973 |
| 2025-02-05 | 12.65 | 13.19 | 12.58 | 13.1 | +5.82% | 75,780 | 98,467,856 |
| 2025-01-27 | 13.14 | 13.14 | 12.36 | 12.38 | -3.28% | 66,091 | 83,093,188 |
| 2025-01-24 | 12.49 | 12.89 | 12.39 | 12.8 | +2.48% | 68,289 | 86,729,942 |
| 2025-01-23 | 12.78 | 13.19 | 12.45 | 12.49 | -1.65% | 62,722 | 80,700,459 |
| 2025-01-22 | 12.94 | 13 | 12.61 | 12.7 | -1.24% | 40,908 | 52,334,347 |
| 2025-01-21 | 13 | 13.06 | 12.72 | 12.86 | -0.62% | 47,147 | 60,565,470 |
| 2025-01-20 | 13.1 | 13.33 | 12.66 | 12.94 | 0% | 54,309 | 70,382,674 |
| 2025-01-17 | 13.16 | 13.28 | 12.8 | 12.94 | -2.56% | 54,777 | 71,332,003 |
| 2025-01-16 | 13.25 | 13.55 | 13.08 | 13.28 | +1.07% | 54,974 | 73,110,295 |
| 2025-01-15 | 13.56 | 13.63 | 13.07 | 13.14 | -2.74% | 60,244 | 80,079,633 |
| 2025-01-14 | 12.98 | 13.52 | 12.74 | 13.51 | +5.55% | 75,262 | 100,112,158 |
| 2025-01-13 | 12.11 | 12.93 | 11.72 | 12.8 | +3.48% | 65,792 | 82,188,201 |
| 2025-01-10 | 12.9 | 13.2 | 12.36 | 12.37 | -3.74% | 57,805 | 73,627,254 |
| 2025-01-09 | 12.87 | 13.18 | 12.67 | 12.85 | +1.5% | 60,787 | 78,647,742 |
| 2025-01-08 | 13.01 | 13.1 | 12.35 | 12.66 | -2.01% | 76,280 | 97,151,440 |
| 2025-01-07 | 12.3 | 12.93 | 12.3 | 12.92 | +5.47% | 78,470 | 99,534,737 |
| 2025-01-06 | 13.4 | 13.42 | 12.04 | 12.25 | -9.12% | 105,960 | 133,382,750 |
| 2025-01-03 | 15.17 | 15.25 | 13.38 | 13.48 | -9.89% | 93,193 | 130,870,326 |
| 2025-01-02 | 15.2 | 15.77 | 14.72 | 14.96 | -3.86% | 83,991 | 127,787,486 |
| 2024-12-31 | 16.19 | 16.67 | 15.53 | 15.56 | -4.66% | 100,035 | 160,655,935 |
| 2024-12-30 | 16.8 | 16.98 | 16.2 | 16.32 | -2.51% | 86,304 | 141,625,109 |
| 2024-12-27 | 16.33 | 16.97 | 15.92 | 16.74 | +3.14% | 141,179 | 234,219,257 |
| 2024-12-26 | 15.31 | 16.48 | 15.2 | 16.23 | +7.41% | 140,661 | 226,512,740 |
| 2024-12-25 | 15.5 | 15.5 | 14.86 | 15.11 | -2.7% | 64,316 | 97,091,033 |
| 2024-12-24 | 15.95 | 16.15 | 14.7 | 15.53 | -2.45% | 91,167 | 140,313,828 |
| 2024-12-23 | 16.14 | 16.3 | 15.74 | 15.92 | -1.36% | 107,199 | 171,986,662 |
| 2024-12-20 | 15.56 | 16.35 | 15.4 | 16.14 | +3.46% | 93,051 | 148,469,717 |
| 2024-12-19 | 15.11 | 15.69 | 15.01 | 15.6 | +1.43% | 72,791 | 112,182,011 |
| 2024-12-18 | 15.08 | 15.5 | 14.7 | 15.38 | +1.85% | 78,633 | 119,724,738 |
| 2024-12-17 | 16.33 | 16.49 | 14.87 | 15.1 | -7.53% | 127,729 | 197,494,430 |
| 2024-12-16 | 16.7 | 17.22 | 16.18 | 16.33 | -2.91% | 121,877 | 203,902,750 |
| 2024-12-13 | 16.85 | 17.25 | 16.68 | 16.82 | -2.61% | 161,135 | 272,158,588 |
| 2024-12-12 | 16.41 | 17.48 | 16.16 | 17.27 | +4.67% | 275,053 | 467,237,636 |
| 2024-12-11 | 16.03 | 16.65 | 15.92 | 16.5 | -0.06% | 229,462 | 373,516,958 |
| 2024-12-10 | 15.5 | 18.2 | 15.17 | 16.51 | +8.83% | 360,484 | 605,025,600 |
| 2024-12-09 | 15.77 | 16.01 | 14.93 | 15.17 | -5.54% | 150,741 | 231,634,663 |
| 2024-12-06 | 15.75 | 17.2 | 15.68 | 16.06 | +3.15% | 258,774 | 421,772,150 |
| 2024-12-05 | 15.45 | 15.75 | 15.34 | 15.57 | +0.45% | 85,609 | 133,114,484 |
| 2024-12-04 | 15.62 | 16.35 | 15.36 | 15.5 | -2.39% | 125,548 | 198,922,925 |
| 2024-12-03 | 14.8 | 16.1 | 14.5 | 15.88 | +6.51% | 176,341 | 272,720,829 |
| 2024-12-02 | 14.91 | 15.18 | 14.72 | 14.91 | +0.2% | 65,958 | 98,227,321 |
| 2024-11-29 | 14.81 | 15.2 | 14.43 | 14.88 | +0.74% | 76,051 | 112,769,890 |
| 2024-11-28 | 14.9 | 15.51 | 14.72 | 14.77 | -1.14% | 80,526 | 121,367,947 |
| 2024-11-27 | 14.5 | 14.99 | 13.83 | 14.94 | +3.03% | 71,091 | 103,414,093 |
| 2024-11-26 | 15.06 | 15.6 | 14.45 | 14.5 | -4.67% | 88,310 | 131,088,290 |
| 2024-11-25 | 15.77 | 15.88 | 14.62 | 15.21 | -1.17% | 81,823 | 122,842,114 |
| 2024-11-22 | 15.6 | 16.27 | 15.33 | 15.39 | -2.47% | 148,019 | 233,354,945 |
| 2024-11-21 | 15 | 16.23 | 14.73 | 15.78 | +5.27% | 166,980 | 261,155,618 |
| 2024-11-20 | 14.63 | 15.14 | 14.41 | 14.99 | +1.22% | 83,304 | 123,580,279 |
| 2024-11-19 | 14.29 | 14.84 | 13.72 | 14.81 | +2.7% | 99,453 | 140,838,768 |
| 2024-11-18 | 16.12 | 16.28 | 13.89 | 14.42 | -12.07% | 155,643 | 236,370,561 |
| 2024-11-15 | 15.78 | 16.48 | 15.58 | 16.4 | +4.39% | 225,447 | 362,478,354 |
| 2024-11-14 | 15.66 | 15.99 | 15.22 | 15.71 | +0.45% | 129,487 | 202,296,124 |
| 2024-11-13 | 15.14 | 15.79 | 14.77 | 15.64 | +3.23% | 127,871 | 196,329,963 |
| 2024-11-12 | 15.6 | 15.84 | 14.99 | 15.15 | -3.63% | 123,059 | 189,382,612 |
| 2024-11-11 | 15.31 | 15.88 | 15.16 | 15.72 | +1.81% | 126,288 | 196,354,582 |
| 2024-11-08 | 16.01 | 16.24 | 15.32 | 15.44 | -4.22% | 169,736 | 266,717,518 |
| 2024-11-07 | 15.61 | 16.56 | 15.51 | 16.12 | +2.09% | 229,789 | 369,674,807 |
| 2024-11-06 | 14.38 | 16.8 | 14.38 | 15.79 | +10.34% | 300,668 | 461,721,188 |
| 2024-11-05 | 13.77 | 14.42 | 13.77 | 14.31 | +3.92% | 116,679 | 164,812,211 |
| 2024-11-04 | 12.98 | 13.77 | 12.98 | 13.77 | +2.61% | 94,391 | 127,795,954 |
| 2024-11-01 | 14.52 | 14.6 | 13.35 | 13.42 | -9.32% | 167,334 | 230,589,282 |
| 2024-10-31 | 14.43 | 15.33 | 14.1 | 14.8 | +3.57% | 181,201 | 267,189,876 |
| 2024-10-30 | 14.33 | 14.59 | 13.69 | 14.29 | -3.77% | 185,841 | 262,702,146 |
| 2024-10-29 | 16.11 | 16.33 | 14.8 | 14.85 | +0.54% | 321,715 | 498,969,985 |
| 2024-10-28 | 13.96 | 14.95 | 13.8 | 14.77 | +7.18% | 230,635 | 334,415,960 |
| 2024-10-25 | 13.68 | 14.09 | 13.65 | 13.78 | +0.95% | 111,773 | 154,891,936 |
| 2024-10-24 | 13.59 | 13.73 | 13.28 | 13.65 | -0.8% | 107,986 | 145,622,795 |
| 2024-10-23 | 13.7 | 14.25 | 13.58 | 13.76 | +0.15% | 150,731 | 210,118,814 |
| 2024-10-22 | 14.76 | 14.76 | 13.3 | 13.74 | -7.72% | 236,739 | 330,929,161 |
| 2024-10-21 | 14.56 | 15.18 | 14.35 | 14.89 | +1.15% | 275,762 | 406,972,414 |
| 2024-10-18 | 14.11 | 15.49 | 13.71 | 14.72 | -0.74% | 343,530 | 495,649,728 |
| 2024-10-17 | 15 | 15.59 | 14.29 | 14.83 | -4.94% | 382,314 | 567,102,524 |
| 2024-10-16 | 14.33 | 17.22 | 14.15 | 15.6 | +8.11% | 480,836 | 756,760,464 |
| 2024-10-15 | 15.2 | 16.83 | 14.1 | 14.43 | -4.56% | 484,076 | 760,464,909 |
| 2024-10-14 | 12.85 | 15.12 | 12.63 | 15.12 | +20% | 281,163 | 393,247,552 |
| 2024-10-11 | 12.2 | 13.4 | 12.16 | 12.6 | +1.29% | 213,636 | 273,509,451 |
| 2024-10-10 | 11.98 | 12.75 | 11.5 | 12.44 | +3.58% | 193,596 | 235,288,988 |
| 2024-10-09 | 13.7 | 13.73 | 11.98 | 12.01 | -14.4% | 228,673 | 292,746,022 |
| 2024-10-08 | 13.98 | 14.03 | 11.9 | 14.03 | +20.02% | 302,991 | 402,890,053 |
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：