股票概览
13.11
-1.43%
-0.19
13.33
开盘价
13.35
最高价
12.9
最低价
41,893
成交量
数据更新至: 2025-03-25
技术指标
13.78
MA5 (5日均线)
14.14
MA10 (10日均线)
14.52
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 | 13.33 | 13.35 | 12.9 | 13.11 | -1.43% | 41,893 | 55,028,045 |
| 2025-03-24 | 13.93 | 13.95 | 12.96 | 13.3 | -3.41% | 88,688 | 118,514,780 |
| 2025-03-21 | 14.26 | 14.41 | 13.73 | 13.77 | -4.57% | 91,076 | 126,874,958 |
| 2025-03-20 | 14.38 | 14.62 | 14.22 | 14.43 | +0.91% | 83,170 | 120,184,729 |
| 2025-03-19 | 14.5 | 14.56 | 14.2 | 14.3 | -2.05% | 73,340 | 105,064,146 |
| 2025-03-18 | 14.65 | 14.74 | 14.41 | 14.6 | -0.21% | 75,448 | 110,006,453 |
| 2025-03-17 | 14.38 | 14.72 | 14.14 | 14.63 | +1.6% | 92,551 | 133,678,495 |
| 2025-03-14 | 14.12 | 14.45 | 13.93 | 14.4 | +2.06% | 89,895 | 127,797,096 |
| 2025-03-13 | 14.71 | 14.86 | 13.83 | 14.11 | -4.14% | 135,913 | 193,361,090 |
| 2025-03-12 | 14.74 | 15.36 | 14.66 | 14.72 | +1.73% | 167,130 | 249,958,261 |
| 2025-03-11 | 14.25 | 14.67 | 14.2 | 14.47 | -0.48% | 87,102 | 125,738,948 |
| 2025-03-10 | 14.68 | 14.72 | 14.33 | 14.54 | -1.16% | 121,722 | 176,508,825 |
| 2025-03-07 | 15.03 | 15.19 | 14.53 | 14.71 | -2.71% | 154,769 | 230,040,787 |
| 2025-03-06 | 15.05 | 15.51 | 15 | 15.12 | +1.48% | 165,184 | 251,203,156 |
| 2025-03-05 | 14.73 | 14.99 | 14.56 | 14.9 | +0.95% | 138,773 | 205,335,020 |
| 2025-03-04 | 14.32 | 15.04 | 14.32 | 14.76 | +0.07% | 179,629 | 264,036,659 |
| 2025-03-03 | 15.11 | 15.7 | 14.6 | 14.75 | -0.34% | 240,977 | 362,332,938 |
| 2025-02-28 | 16 | 16.97 | 14.7 | 14.8 | -4.21% | 392,801 | 621,592,070 |
| 2025-02-27 | 15.67 | 15.82 | 15.06 | 15.45 | -0.19% | 234,030 | 361,104,299 |
| 2025-02-26 | 14.9 | 15.96 | 14.82 | 15.48 | +4.52% | 257,885 | 395,818,135 |
| 2025-02-25 | 14.63 | 15.13 | 14.51 | 14.81 | -1.46% | 124,016 | 184,260,904 |
| 2025-02-24 | 15.43 | 15.51 | 14.8 | 15.03 | -3.09% | 197,067 | 296,505,558 |
| 2025-02-21 | 15.44 | 15.72 | 15.15 | 15.51 | -0.26% | 231,065 | 356,733,967 |
| 2025-02-20 | 15.61 | 15.72 | 15.23 | 15.55 | -0.45% | 248,079 | 383,789,552 |
| 2025-02-19 | 14.19 | 15.88 | 14.19 | 15.62 | +10.16% | 341,769 | 519,212,763 |
| 2025-02-18 | 14.82 | 15.04 | 14.14 | 14.18 | -3.34% | 228,253 | 332,090,115 |
| 2025-02-17 | 14.41 | 14.94 | 14.33 | 14.67 | +1.73% | 247,206 | 361,271,394 |
| 2025-02-14 | 15.09 | 15.37 | 14.24 | 14.42 | -5.19% | 373,379 | 541,954,846 |
| 2025-02-13 | 15.41 | 16.17 | 15.12 | 15.21 | -4.7% | 387,041 | 600,995,446 |
| 2025-02-12 | 14.9 | 16.98 | 14.9 | 15.96 | +10.68% | 640,522 | 1,023,888,480 |
| 2025-02-11 | 14.09 | 15.66 | 13.75 | 14.42 | +7.29% | 548,852 | 805,356,334 |
| 2025-02-10 | 12.15 | 13.51 | 12.1 | 13.44 | +11.17% | 273,246 | 344,240,332 |
| 2025-02-07 | 12 | 12.25 | 11.84 | 12.09 | +1.94% | 195,859 | 235,608,630 |
| 2025-02-06 | 11.52 | 11.92 | 11.15 | 11.86 | +3.58% | 202,286 | 233,271,508 |
| 2025-02-05 | 11.65 | 11.75 | 11.39 | 11.45 | +0.09% | 107,994 | 124,896,260 |
| 2025-01-27 | 11.7 | 11.78 | 11.43 | 11.44 | -2.89% | 61,185 | 70,754,322 |
| 2025-01-24 | 11.37 | 11.8 | 11.26 | 11.78 | +3.7% | 84,878 | 98,440,324 |
| 2025-01-23 | 11.48 | 11.72 | 11.36 | 11.36 | +0.8% | 80,439 | 92,947,332 |
| 2025-01-22 | 11.38 | 11.4 | 11.19 | 11.27 | -1.57% | 38,636 | 43,673,257 |
| 2025-01-21 | 11.58 | 11.59 | 11.23 | 11.45 | 0% | 50,887 | 57,997,611 |
| 2025-01-20 | 11.5 | 11.56 | 11.28 | 11.45 | +1.15% | 52,880 | 60,421,073 |
| 2025-01-17 | 11.3 | 11.48 | 11.11 | 11.32 | +0.62% | 69,386 | 78,311,694 |
| 2025-01-16 | 11.4 | 11.55 | 11.13 | 11.25 | +0.81% | 86,722 | 98,226,019 |
| 2025-01-15 | 10.96 | 11.43 | 10.9 | 11.16 | +2.1% | 137,346 | 154,218,111 |
| 2025-01-14 | 10.43 | 10.93 | 10.36 | 10.93 | +6.43% | 62,371 | 66,768,994 |
| 2025-01-13 | 10.17 | 10.33 | 9.85 | 10.27 | -0.29% | 51,500 | 52,246,318 |
| 2025-01-10 | 10.87 | 10.96 | 10.3 | 10.3 | -5.24% | 59,909 | 63,777,526 |
| 2025-01-09 | 10.69 | 11.19 | 10.66 | 10.87 | +1.59% | 83,366 | 91,155,813 |
| 2025-01-08 | 10.73 | 10.82 | 10.28 | 10.7 | -0.65% | 61,884 | 65,548,547 |
| 2025-01-07 | 10.49 | 10.79 | 10.37 | 10.77 | +3.96% | 66,283 | 70,063,664 |
| 2025-01-06 | 10.55 | 10.76 | 10 | 10.36 | -2.81% | 90,283 | 93,692,699 |
| 2025-01-03 | 10.95 | 11.38 | 10.61 | 10.66 | -1.75% | 117,671 | 128,845,116 |
| 2025-01-02 | 11.01 | 11.25 | 10.71 | 10.85 | -2.16% | 73,741 | 80,891,091 |
| 2024-12-31 | 11.38 | 11.54 | 11.09 | 11.09 | -2.38% | 77,344 | 87,169,518 |
| 2024-12-30 | 11.5 | 11.55 | 11 | 11.36 | -2.07% | 84,102 | 95,523,756 |
| 2024-12-27 | 11.5 | 11.87 | 11.41 | 11.6 | +0.35% | 92,866 | 108,514,836 |
| 2024-12-26 | 11.25 | 11.69 | 11.2 | 11.56 | +2.76% | 123,303 | 142,120,835 |
| 2024-12-25 | 11.75 | 11.79 | 11.06 | 11.25 | -5.62% | 151,549 | 171,877,882 |
| 2024-12-24 | 12.3 | 12.67 | 11.46 | 11.92 | -9.56% | 306,263 | 365,727,532 |
| 2024-12-23 | 13.06 | 13.59 | 12.85 | 13.18 | +1.07% | 199,321 | 262,753,572 |
| 2024-12-20 | 12.57 | 13.82 | 12.57 | 13.04 | +3.66% | 224,668 | 299,142,909 |
| 2024-12-19 | 12.39 | 12.76 | 12.26 | 12.58 | 0% | 95,605 | 119,665,400 |
| 2024-12-18 | 12.11 | 12.81 | 11.89 | 12.58 | +3.2% | 147,748 | 183,503,631 |
| 2024-12-17 | 12.95 | 13 | 12.1 | 12.19 | -6.95% | 179,288 | 223,949,908 |
| 2024-12-16 | 14.3 | 14.52 | 12.96 | 13.1 | -10.27% | 297,624 | 401,751,098 |
| 2024-12-13 | 13.78 | 15.15 | 13.69 | 14.6 | +4.89% | 295,829 | 429,802,313 |
| 2024-12-12 | 14.29 | 14.78 | 13.86 | 13.92 | -2.66% | 150,465 | 212,453,121 |
| 2024-12-11 | 13.9 | 14.68 | 13.8 | 14.3 | +0.21% | 219,826 | 311,559,861 |
| 2024-12-10 | 14.31 | 15.25 | 14.21 | 14.27 | -0.83% | 366,744 | 539,626,756 |
| 2024-12-09 | 14.58 | 15.74 | 14.21 | 14.39 | +9.68% | 535,821 | 807,922,195 |
| 2024-12-06 | 13.18 | 13.48 | 12.95 | 13.12 | +1.71% | 173,339 | 228,156,328 |
| 2024-12-05 | 12.37 | 12.98 | 12.17 | 12.9 | +2.71% | 173,835 | 220,245,298 |
| 2024-12-04 | 12.71 | 12.97 | 12.42 | 12.56 | 0% | 111,489 | 141,047,371 |
| 2024-12-03 | 12.6 | 12.86 | 12.28 | 12.56 | +0.64% | 64,667 | 80,447,683 |
| 2024-12-02 | 12.27 | 12.52 | 12.23 | 12.48 | +1.55% | 66,733 | 82,653,172 |
| 2024-11-29 | 12.65 | 12.65 | 11.99 | 12.29 | -1.13% | 87,529 | 107,013,327 |
| 2024-11-28 | 12.07 | 12.52 | 12 | 12.43 | +2.64% | 70,609 | 86,757,145 |
| 2024-11-27 | 11.87 | 12.11 | 11.45 | 12.11 | +1.94% | 44,609 | 52,391,412 |
| 2024-11-26 | 12.18 | 12.26 | 11.78 | 11.88 | -2.62% | 34,122 | 40,943,762 |
| 2024-11-25 | 11.92 | 12.2 | 11.75 | 12.2 | +3.13% | 46,248 | 55,593,113 |
| 2024-11-22 | 12.48 | 12.6 | 11.76 | 11.83 | -5.28% | 56,972 | 69,856,855 |
| 2024-11-21 | 12.46 | 12.58 | 12.31 | 12.49 | -0.4% | 47,315 | 58,934,019 |
| 2024-11-20 | 12.41 | 12.63 | 12.3 | 12.54 | +0.88% | 53,905 | 67,149,102 |
| 2024-11-19 | 11.63 | 12.55 | 11.63 | 12.43 | +6.6% | 61,279 | 74,095,153 |
| 2024-11-18 | 12.28 | 12.34 | 11.55 | 11.66 | -3.72% | 55,882 | 65,947,048 |
| 2024-11-15 | 12.34 | 12.6 | 12.1 | 12.11 | -1.86% | 54,236 | 67,337,860 |
| 2024-11-14 | 12.71 | 12.84 | 12.31 | 12.34 | -3.67% | 43,880 | 54,944,488 |
| 2024-11-13 | 12.68 | 12.86 | 12.41 | 12.81 | +0.39% | 57,193 | 72,368,479 |
| 2024-11-12 | 13.15 | 13.15 | 12.62 | 12.76 | -2.97% | 88,587 | 114,263,016 |
| 2024-11-11 | 12.77 | 13.25 | 12.77 | 13.15 | +2.18% | 102,124 | 133,472,828 |
| 2024-11-08 | 12.99 | 13.05 | 12.68 | 12.87 | -1.15% | 123,683 | 159,108,044 |
| 2024-11-07 | 12.42 | 13.11 | 12.3 | 13.02 | +5.77% | 180,382 | 231,710,119 |
| 2024-11-06 | 12.36 | 12.53 | 12.13 | 12.31 | -0.49% | 76,684 | 94,672,947 |
| 2024-11-05 | 11.77 | 12.6 | 11.75 | 12.37 | +4.83% | 98,386 | 120,626,504 |
| 2024-11-04 | 11.47 | 11.81 | 11.39 | 11.8 | +3.69% | 43,631 | 50,908,188 |
| 2024-11-01 | 12.2 | 12.23 | 11.34 | 11.38 | -7.4% | 85,893 | 100,217,391 |
| 2024-10-31 | 12.1 | 12.46 | 12 | 12.29 | +0.9% | 91,822 | 112,503,899 |
| 2024-10-30 | 12.11 | 12.54 | 11.85 | 12.18 | -0.08% | 72,180 | 87,753,161 |
| 2024-10-29 | 12.44 | 12.45 | 12.1 | 12.19 | -1.3% | 70,121 | 85,830,443 |
| 2024-10-28 | 12.07 | 12.36 | 11.88 | 12.35 | +3% | 78,969 | 96,009,763 |
| 2024-10-25 | 11.84 | 12.08 | 11.74 | 11.99 | +1.61% | 60,293 | 72,177,861 |
| 2024-10-24 | 11.64 | 11.85 | 11.57 | 11.8 | +0.25% | 41,311 | 48,439,603 |
| 2024-10-23 | 11.91 | 11.98 | 11.7 | 11.77 | -1.67% | 68,120 | 80,808,621 |
| 2024-10-22 | 12.08 | 12.25 | 11.77 | 11.97 | -1.32% | 76,019 | 91,394,726 |
| 2024-10-21 | 11.88 | 12.42 | 11.8 | 12.13 | +2.97% | 106,719 | 128,926,080 |
| 2024-10-18 | 11.3 | 12.07 | 11.22 | 11.78 | +4.62% | 91,975 | 107,474,346 |
| 2024-10-17 | 11.37 | 11.55 | 11.24 | 11.26 | +0.54% | 51,805 | 59,058,615 |
| 2024-10-16 | 11.15 | 11.43 | 10.9 | 11.2 | -1.41% | 47,491 | 53,304,898 |
| 2024-10-15 | 11.32 | 11.79 | 11.26 | 11.36 | -0.79% | 72,603 | 83,863,814 |
| 2024-10-14 | 11.17 | 11.46 | 10.82 | 11.45 | +2.6% | 70,075 | 78,599,173 |
| 2024-10-11 | 11.7 | 11.73 | 10.95 | 11.16 | -5.98% | 80,633 | 90,839,176 |
| 2024-10-10 | 11.9 | 12.48 | 11.78 | 11.87 | -0.08% | 102,894 | 124,577,191 |
| 2024-10-09 | 12.93 | 13.1 | 11.65 | 11.88 | -12.65% | 149,102 | 186,385,663 |
| 2024-10-08 | 13.6 | 13.63 | 12.08 | 13.6 | +19.3% | 211,284 | 274,508,568 |
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：