股票概览
13.67
+2.63%
+0.35
13.46
开盘价
13.86
最高价
13.3
最低价
79,117
成交量
数据更新至: 2025-03-25
技术指标
14.17
MA5 (5日均线)
14.30
MA10 (10日均线)
14.63
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 | 13.46 | 13.86 | 13.3 | 13.67 | +2.63% | 79,117 | 107,220,697 |
| 2025-03-24 | 14.21 | 14.25 | 12.9 | 13.32 | -6.06% | 148,503 | 199,825,140 |
| 2025-03-21 | 14.7 | 14.76 | 14.1 | 14.18 | -3.99% | 153,306 | 220,207,602 |
| 2025-03-20 | 14.8 | 15.45 | 14.7 | 14.77 | -1.07% | 218,860 | 328,726,065 |
| 2025-03-19 | 14.7 | 14.97 | 14.37 | 14.93 | +0.67% | 188,789 | 276,872,731 |
| 2025-03-18 | 14.21 | 14.89 | 14.02 | 14.83 | +4.36% | 235,526 | 343,581,778 |
| 2025-03-17 | 14.14 | 14.31 | 13.95 | 14.21 | +0.07% | 86,971 | 123,048,689 |
| 2025-03-14 | 14.1 | 14.27 | 13.81 | 14.2 | +0.78% | 115,273 | 162,581,796 |
| 2025-03-13 | 14.68 | 14.76 | 13.82 | 14.09 | -4.8% | 187,744 | 265,370,049 |
| 2025-03-12 | 14.86 | 15.08 | 14.65 | 14.8 | +0.41% | 175,457 | 261,377,114 |
| 2025-03-11 | 14.34 | 14.81 | 14.34 | 14.74 | -0.81% | 129,911 | 189,170,017 |
| 2025-03-10 | 15.06 | 15.34 | 14.4 | 14.86 | +0.75% | 172,032 | 254,527,634 |
| 2025-03-07 | 14.95 | 15.06 | 14.63 | 14.75 | -1.47% | 208,155 | 309,503,087 |
| 2025-03-06 | 14.6 | 15.15 | 14.47 | 14.97 | +3.81% | 277,217 | 412,737,840 |
| 2025-03-05 | 14.35 | 14.54 | 14 | 14.42 | +0.49% | 192,176 | 273,891,280 |
| 2025-03-04 | 13.86 | 14.57 | 13.86 | 14.35 | +1.77% | 218,671 | 312,358,187 |
| 2025-03-03 | 14.6 | 14.75 | 13.88 | 14.1 | -3.09% | 285,574 | 407,441,780 |
| 2025-02-28 | 15.48 | 15.68 | 14.14 | 14.55 | -10.41% | 428,296 | 639,104,602 |
| 2025-02-27 | 16.83 | 17.47 | 15.63 | 16.24 | -2.17% | 677,046 | 1,119,155,336 |
| 2025-02-26 | 13.99 | 16.6 | 13.59 | 16.6 | +20.03% | 315,976 | 497,731,569 |
| 2025-02-25 | 13.75 | 14.07 | 13.58 | 13.83 | -1.5% | 103,913 | 143,829,354 |
| 2025-02-24 | 13.95 | 14.3 | 13.8 | 14.04 | -0.99% | 147,428 | 206,377,386 |
| 2025-02-21 | 13.54 | 14.5 | 13.25 | 14.18 | +4.96% | 210,846 | 294,104,181 |
| 2025-02-20 | 13.47 | 13.65 | 13.27 | 13.51 | -0.52% | 104,083 | 140,105,023 |
| 2025-02-19 | 13.37 | 13.7 | 13.21 | 13.58 | +0.89% | 139,497 | 188,472,386 |
| 2025-02-18 | 14.21 | 14.6 | 13.35 | 13.46 | -6.2% | 221,137 | 306,555,047 |
| 2025-02-17 | 13.8 | 14.35 | 13.5 | 14.35 | +3.99% | 252,038 | 351,947,580 |
| 2025-02-14 | 13.06 | 14.08 | 13.06 | 13.8 | +5.91% | 250,965 | 342,513,404 |
| 2025-02-13 | 13.2 | 13.29 | 12.8 | 13.03 | -1.59% | 86,397 | 112,572,593 |
| 2025-02-12 | 13.15 | 13.39 | 13.11 | 13.24 | +0.61% | 100,341 | 132,729,521 |
| 2025-02-11 | 13.64 | 13.64 | 13.15 | 13.16 | -3.24% | 152,886 | 203,048,897 |
| 2025-02-10 | 12.69 | 13.82 | 12.63 | 13.6 | +7.77% | 221,353 | 295,479,530 |
| 2025-02-07 | 12.3 | 12.8 | 12.17 | 12.62 | +2.52% | 116,111 | 145,664,396 |
| 2025-02-06 | 12.11 | 12.35 | 12 | 12.31 | +1.15% | 85,853 | 104,976,993 |
| 2025-02-05 | 12 | 12.25 | 11.94 | 12.17 | +3.84% | 81,749 | 99,135,958 |
| 2025-01-27 | 12.09 | 12.25 | 11.67 | 11.72 | -2.09% | 78,552 | 93,212,670 |
| 2025-01-24 | 11.31 | 11.97 | 11.26 | 11.97 | +5.65% | 100,336 | 117,543,950 |
| 2025-01-23 | 11.3 | 11.8 | 11.3 | 11.33 | +1.52% | 84,582 | 97,690,851 |
| 2025-01-22 | 11.26 | 11.33 | 11.12 | 11.16 | -1.5% | 31,542 | 35,338,893 |
| 2025-01-21 | 11.51 | 11.6 | 11.18 | 11.33 | -1.05% | 39,405 | 44,599,480 |
| 2025-01-20 | 11.5 | 11.62 | 11.26 | 11.45 | +0.88% | 39,247 | 44,866,552 |
| 2025-01-17 | 11.49 | 11.56 | 11.29 | 11.35 | -1.99% | 46,056 | 52,560,096 |
| 2025-01-16 | 11.49 | 11.69 | 11.3 | 11.58 | +1.67% | 61,083 | 70,403,445 |
| 2025-01-15 | 11.6 | 11.66 | 11.35 | 11.39 | -1.56% | 50,823 | 58,410,016 |
| 2025-01-14 | 11.1 | 11.58 | 11.03 | 11.57 | +4.99% | 71,926 | 81,906,742 |
| 2025-01-13 | 10.67 | 11.04 | 10.31 | 11.02 | +2.04% | 49,855 | 53,524,754 |
| 2025-01-10 | 11.33 | 11.46 | 10.8 | 10.8 | -4.68% | 52,904 | 58,859,378 |
| 2025-01-09 | 11.24 | 11.48 | 11.14 | 11.33 | +0.35% | 41,217 | 46,832,877 |
| 2025-01-08 | 11.43 | 11.56 | 10.9 | 11.29 | -1.14% | 62,930 | 70,906,841 |
| 2025-01-07 | 11.06 | 11.42 | 10.93 | 11.42 | +5.16% | 60,062 | 67,030,293 |
| 2025-01-06 | 11.03 | 11.17 | 10.53 | 10.86 | -1.63% | 62,616 | 68,305,212 |
| 2025-01-03 | 11.88 | 11.99 | 10.98 | 11.04 | -6.91% | 81,485 | 92,877,738 |
| 2025-01-02 | 12.05 | 12.4 | 11.7 | 11.86 | -2.55% | 64,719 | 77,924,133 |
| 2024-12-31 | 12.61 | 12.86 | 12.14 | 12.17 | -3.49% | 75,267 | 94,160,144 |
| 2024-12-30 | 12.31 | 12.66 | 11.86 | 12.61 | +1.53% | 80,119 | 99,335,023 |
| 2024-12-27 | 12.57 | 12.88 | 12.41 | 12.42 | -1.35% | 65,432 | 82,602,992 |
| 2024-12-26 | 12.53 | 12.75 | 12.36 | 12.59 | +0.56% | 59,467 | 75,228,551 |
| 2024-12-25 | 13 | 13.25 | 12.18 | 12.52 | -3.77% | 100,884 | 126,662,731 |
| 2024-12-24 | 13.3 | 13.32 | 12.64 | 13.01 | -0.91% | 109,640 | 141,406,644 |
| 2024-12-23 | 14.37 | 14.37 | 13.11 | 13.13 | -8.25% | 122,246 | 165,738,946 |
| 2024-12-20 | 13.92 | 14.42 | 13.79 | 14.31 | +2.51% | 103,392 | 146,635,179 |
| 2024-12-19 | 13.29 | 14.35 | 13.26 | 13.96 | +3.41% | 115,988 | 159,329,299 |
| 2024-12-18 | 13.3 | 13.65 | 12.92 | 13.5 | +1.66% | 78,740 | 105,302,600 |
| 2024-12-17 | 14.01 | 14.24 | 13.19 | 13.28 | -5.55% | 113,920 | 155,621,521 |
| 2024-12-16 | 14.22 | 14.46 | 13.95 | 14.06 | -0.99% | 84,965 | 120,274,739 |
| 2024-12-13 | 14.69 | 14.83 | 14.2 | 14.2 | -4.31% | 122,464 | 177,168,960 |
| 2024-12-12 | 14.66 | 14.87 | 14.45 | 14.84 | +1.23% | 140,131 | 206,362,408 |
| 2024-12-11 | 14.62 | 14.7 | 14.35 | 14.66 | +0.21% | 114,294 | 166,375,702 |
| 2024-12-10 | 14.42 | 14.86 | 14.25 | 14.63 | +4.35% | 200,240 | 292,356,380 |
| 2024-12-09 | 14.2 | 14.44 | 13.8 | 14.02 | -2.16% | 85,510 | 120,212,464 |
| 2024-12-06 | 14.3 | 14.48 | 13.98 | 14.33 | +0.92% | 107,182 | 152,962,838 |
| 2024-12-05 | 13.99 | 14.43 | 13.99 | 14.2 | +0.71% | 101,586 | 144,655,785 |
| 2024-12-04 | 14.47 | 14.58 | 13.97 | 14.1 | -3.42% | 125,775 | 179,782,522 |
| 2024-12-03 | 14.1 | 14.77 | 13.8 | 14.6 | +3.84% | 187,582 | 270,449,387 |
| 2024-12-02 | 13.98 | 14.17 | 13.8 | 14.06 | +1.15% | 95,669 | 133,776,035 |
| 2024-11-29 | 13.48 | 14.24 | 13.3 | 13.9 | +3.12% | 134,947 | 186,451,218 |
| 2024-11-28 | 13.71 | 14.16 | 13.43 | 13.48 | -1.61% | 130,303 | 179,502,576 |
| 2024-11-27 | 12.81 | 13.72 | 12.4 | 13.7 | +5.63% | 119,625 | 156,837,755 |
| 2024-11-26 | 13.19 | 13.46 | 12.92 | 12.97 | -1.97% | 67,217 | 88,622,485 |
| 2024-11-25 | 13.4 | 13.4 | 12.82 | 13.23 | +1.53% | 86,273 | 112,701,523 |
| 2024-11-22 | 13.78 | 14 | 13 | 13.03 | -5.58% | 112,105 | 152,411,715 |
| 2024-11-21 | 13.75 | 13.92 | 13.54 | 13.8 | -0.22% | 101,416 | 139,307,451 |
| 2024-11-20 | 13.36 | 14.03 | 13.35 | 13.83 | +2.75% | 128,162 | 175,707,390 |
| 2024-11-19 | 13.01 | 13.54 | 12.77 | 13.46 | +3.86% | 130,208 | 170,450,764 |
| 2024-11-18 | 14.23 | 14.35 | 12.74 | 12.96 | -8.73% | 187,287 | 246,150,350 |
| 2024-11-15 | 14.63 | 15.11 | 14.16 | 14.2 | -3.6% | 183,695 | 271,165,562 |
| 2024-11-14 | 14.99 | 15.6 | 14.7 | 14.73 | -2.32% | 209,846 | 317,167,186 |
| 2024-11-13 | 14.68 | 15.09 | 14.36 | 15.08 | +3.43% | 188,223 | 278,072,112 |
| 2024-11-12 | 15.2 | 15.32 | 14.36 | 14.58 | -3.44% | 196,077 | 290,708,677 |
| 2024-11-11 | 14.51 | 15.18 | 14.39 | 15.1 | +4.5% | 234,402 | 348,972,632 |
| 2024-11-08 | 14.49 | 14.84 | 14.3 | 14.45 | +0.42% | 200,920 | 292,624,579 |
| 2024-11-07 | 13.87 | 14.39 | 13.72 | 14.39 | +2.79% | 164,572 | 233,156,578 |
| 2024-11-06 | 14.18 | 14.49 | 13.95 | 14 | -1.41% | 172,129 | 244,527,004 |
| 2024-11-05 | 13.48 | 14.58 | 13.4 | 14.2 | +5.42% | 187,553 | 262,431,880 |
| 2024-11-04 | 12.99 | 13.6 | 12.91 | 13.47 | +3.78% | 128,231 | 170,118,975 |
| 2024-11-01 | 14.72 | 14.86 | 12.91 | 12.98 | -13.93% | 273,599 | 379,247,732 |
| 2024-10-31 | 15 | 15.9 | 14.8 | 15.08 | -1.95% | 352,001 | 538,801,070 |
| 2024-10-30 | 14.3 | 15.55 | 13.83 | 15.38 | +5.56% | 401,164 | 592,304,641 |
| 2024-10-29 | 14.13 | 15 | 13.8 | 14.57 | +2.82% | 301,598 | 434,911,787 |
| 2024-10-28 | 13.81 | 14.26 | 13.79 | 14.17 | +2.31% | 133,411 | 187,159,331 |
| 2024-10-25 | 13.9 | 14.1 | 13.71 | 13.85 | -0.36% | 128,689 | 178,680,609 |
| 2024-10-24 | 13.87 | 14.28 | 13.84 | 13.9 | -1% | 131,186 | 184,210,966 |
| 2024-10-23 | 14.22 | 14.63 | 14.01 | 14.04 | -2.36% | 174,363 | 249,278,891 |
| 2024-10-22 | 14.71 | 14.71 | 14.01 | 14.38 | -4.01% | 231,537 | 333,041,871 |
| 2024-10-21 | 13.97 | 15.33 | 13.8 | 14.98 | +7.15% | 358,429 | 521,007,371 |
| 2024-10-18 | 13.5 | 14.39 | 13.14 | 13.98 | +2.95% | 295,891 | 407,501,874 |
| 2024-10-17 | 13.4 | 14.12 | 13.28 | 13.58 | +3.51% | 253,073 | 346,942,593 |
| 2024-10-16 | 12.79 | 13.48 | 12.64 | 13.12 | -1.43% | 161,174 | 211,333,373 |
| 2024-10-15 | 13.67 | 14.34 | 13.3 | 13.31 | -5.2% | 253,528 | 349,971,647 |
| 2024-10-14 | 13.39 | 14.18 | 13.01 | 14.04 | +7.5% | 237,181 | 322,000,898 |
| 2024-10-11 | 13.42 | 14.14 | 12.89 | 13.06 | -5.43% | 208,792 | 282,835,930 |
| 2024-10-10 | 14.6 | 14.96 | 13.75 | 13.81 | +0.95% | 282,268 | 404,619,508 |
| 2024-10-09 | 15.5 | 16.17 | 13.43 | 13.68 | -18.52% | 412,905 | 623,367,475 |
| 2024-10-08 | 16.7 | 16.79 | 15.02 | 16.79 | +20.01% | 514,149 | 819,618,292 |
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：