股票概览
13.9
+2.43%
+0.33
13.6
开盘价
14.12
最高价
13.51
最低价
47,930
成交量
数据更新至: 2025-03-25
技术指标
14.03
MA5 (5日均线)
14.39
MA10 (10日均线)
14.83
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 | 13.6 | 14.12 | 13.51 | 13.9 | +2.43% | 47,930 | 66,305,795 |
| 2025-03-24 | 13.95 | 14.06 | 13.25 | 13.57 | -2.58% | 63,138 | 85,758,669 |
| 2025-03-21 | 14.22 | 14.35 | 13.88 | 13.93 | -2.79% | 61,682 | 86,714,923 |
| 2025-03-20 | 14.4 | 14.61 | 14.24 | 14.33 | -0.49% | 45,728 | 66,010,457 |
| 2025-03-19 | 14.59 | 14.59 | 14.3 | 14.4 | -1.57% | 58,575 | 84,559,163 |
| 2025-03-18 | 14.8 | 14.92 | 14.59 | 14.63 | -1.15% | 56,084 | 82,561,404 |
| 2025-03-17 | 14.74 | 14.93 | 14.65 | 14.8 | +0.41% | 50,685 | 74,950,848 |
| 2025-03-14 | 14.78 | 14.79 | 14.5 | 14.74 | +0.41% | 53,439 | 78,440,673 |
| 2025-03-13 | 14.89 | 14.98 | 14.45 | 14.68 | -1.54% | 65,956 | 96,482,257 |
| 2025-03-12 | 15.07 | 15.34 | 14.89 | 14.91 | -0.93% | 73,155 | 110,419,427 |
| 2025-03-11 | 14.83 | 15.1 | 14.83 | 15.05 | -1.63% | 87,137 | 130,197,769 |
| 2025-03-10 | 15.3 | 15.92 | 15.16 | 15.3 | +0.92% | 127,356 | 196,203,699 |
| 2025-03-07 | 15.2 | 15.22 | 14.87 | 15.16 | -1.04% | 102,771 | 154,776,470 |
| 2025-03-06 | 15.24 | 15.5 | 15.21 | 15.32 | +0.13% | 145,816 | 223,568,111 |
| 2025-03-05 | 15.65 | 15.89 | 15.02 | 15.3 | -4.73% | 201,252 | 309,641,126 |
| 2025-03-04 | 14.61 | 16.35 | 14.61 | 16.06 | +7.21% | 258,496 | 405,945,804 |
| 2025-03-03 | 14.63 | 15.25 | 14.3 | 14.98 | +2.88% | 140,555 | 208,804,377 |
| 2025-02-28 | 15.46 | 15.61 | 14.5 | 14.56 | -8.31% | 168,647 | 253,725,823 |
| 2025-02-27 | 15.99 | 16.45 | 15.32 | 15.88 | +4.75% | 285,188 | 453,766,652 |
| 2025-02-26 | 15 | 15.3 | 14.92 | 15.16 | +0.07% | 105,498 | 159,050,386 |
| 2025-02-25 | 14.7 | 15.55 | 14.55 | 15.15 | +1.61% | 137,736 | 208,347,580 |
| 2025-02-24 | 14.77 | 15.35 | 14.5 | 14.91 | +0.88% | 137,505 | 205,678,420 |
| 2025-02-21 | 14.25 | 14.93 | 14.17 | 14.78 | +2.71% | 117,584 | 171,900,371 |
| 2025-02-20 | 14.2 | 14.42 | 14.02 | 14.39 | +1.05% | 80,622 | 115,019,834 |
| 2025-02-19 | 13.65 | 14.27 | 13.61 | 14.24 | +4.17% | 83,948 | 117,989,416 |
| 2025-02-18 | 14.08 | 14.28 | 13.64 | 13.67 | -3.12% | 82,210 | 114,690,331 |
| 2025-02-17 | 13.99 | 14.2 | 13.99 | 14.11 | +0.43% | 59,710 | 84,261,097 |
| 2025-02-14 | 14 | 14.18 | 13.94 | 14.05 | +0.14% | 65,525 | 92,066,858 |
| 2025-02-13 | 14.4 | 14.49 | 14.03 | 14.03 | -3.51% | 86,805 | 123,283,789 |
| 2025-02-12 | 14.35 | 14.61 | 14.28 | 14.54 | 0% | 115,661 | 167,088,149 |
| 2025-02-11 | 14.08 | 14.55 | 13.83 | 14.54 | +2.97% | 172,371 | 246,560,500 |
| 2025-02-10 | 14.18 | 14.19 | 13.9 | 14.12 | +0.79% | 78,434 | 110,217,335 |
| 2025-02-07 | 13.93 | 14.28 | 13.77 | 14.01 | +0.65% | 102,641 | 143,984,322 |
| 2025-02-06 | 13.38 | 14.04 | 13.34 | 13.92 | +3.03% | 85,771 | 118,231,909 |
| 2025-02-05 | 13.2 | 13.62 | 13.05 | 13.51 | +3.84% | 67,561 | 90,646,991 |
| 2025-01-27 | 13.54 | 13.73 | 13.01 | 13.01 | -3.7% | 53,420 | 71,090,245 |
| 2025-01-24 | 13.44 | 13.58 | 13.34 | 13.51 | +0.52% | 53,872 | 72,545,391 |
| 2025-01-23 | 13.73 | 13.99 | 13.42 | 13.44 | -1.25% | 77,116 | 106,083,898 |
| 2025-01-22 | 13.61 | 14.25 | 13.4 | 13.61 | 0% | 97,254 | 134,320,666 |
| 2025-01-21 | 13.59 | 13.69 | 13.21 | 13.61 | -0.87% | 86,064 | 115,593,535 |
| 2025-01-20 | 13.79 | 14 | 13.61 | 13.73 | -1.08% | 76,338 | 104,857,615 |
| 2025-01-17 | 13.62 | 14.2 | 13.5 | 13.88 | +0.73% | 104,081 | 144,149,489 |
| 2025-01-16 | 13.99 | 14.1 | 13.55 | 13.78 | +0.15% | 77,853 | 107,663,457 |
| 2025-01-15 | 13.89 | 14.04 | 13.67 | 13.76 | -1.99% | 90,270 | 124,994,601 |
| 2025-01-14 | 13.7 | 14.04 | 13.55 | 14.04 | +3.62% | 146,574 | 202,054,823 |
| 2025-01-13 | 12.58 | 13.88 | 12.25 | 13.55 | +6.78% | 135,937 | 179,356,928 |
| 2025-01-10 | 13.08 | 13.42 | 12.66 | 12.69 | -3.5% | 71,091 | 93,047,066 |
| 2025-01-09 | 13 | 13.4 | 12.93 | 13.15 | +0.46% | 61,322 | 81,022,043 |
| 2025-01-08 | 12.97 | 13.23 | 12.55 | 13.09 | -0.15% | 76,215 | 98,574,226 |
| 2025-01-07 | 12.66 | 13.12 | 12.53 | 13.11 | +4.38% | 74,036 | 95,291,028 |
| 2025-01-06 | 12.57 | 12.82 | 11.97 | 12.56 | -0.79% | 73,856 | 92,270,315 |
| 2025-01-03 | 13.56 | 13.65 | 12.55 | 12.66 | -5.66% | 98,143 | 127,128,167 |
| 2025-01-02 | 13.85 | 13.98 | 13.24 | 13.42 | -3.45% | 85,191 | 115,882,533 |
| 2024-12-31 | 14.57 | 14.78 | 13.9 | 13.9 | -5.05% | 116,195 | 164,876,115 |
| 2024-12-30 | 15.07 | 15.21 | 14.61 | 14.64 | -4% | 107,491 | 158,933,921 |
| 2024-12-27 | 14.73 | 15.58 | 14.62 | 15.25 | +3.81% | 144,423 | 218,437,154 |
| 2024-12-26 | 14.4 | 15.07 | 14.38 | 14.69 | +1.31% | 96,101 | 141,587,626 |
| 2024-12-25 | 15.38 | 15.58 | 14.31 | 14.5 | -7.82% | 162,360 | 238,619,668 |
| 2024-12-24 | 15.45 | 15.79 | 14.72 | 15.73 | +0.83% | 180,956 | 276,203,214 |
| 2024-12-23 | 16.3 | 16.76 | 15.6 | 15.6 | -5.45% | 179,631 | 291,616,729 |
| 2024-12-20 | 15.75 | 16.68 | 15.57 | 16.5 | +4.76% | 194,976 | 318,363,346 |
| 2024-12-19 | 15.4 | 15.95 | 15.37 | 15.75 | -0.13% | 104,350 | 164,190,028 |
| 2024-12-18 | 15.32 | 16.17 | 15.28 | 15.77 | +2.87% | 140,968 | 222,052,334 |
| 2024-12-17 | 16.35 | 16.48 | 15.3 | 15.33 | -7.82% | 168,822 | 266,022,914 |
| 2024-12-16 | 17.02 | 17.28 | 16.5 | 16.63 | -1.6% | 169,218 | 285,679,737 |
| 2024-12-13 | 16.62 | 17.33 | 16.52 | 16.9 | +0.78% | 248,257 | 419,197,735 |
| 2024-12-12 | 16.65 | 16.81 | 16.38 | 16.77 | -0.47% | 168,836 | 280,604,363 |
| 2024-12-11 | 16.39 | 16.86 | 16.26 | 16.85 | +1.51% | 199,691 | 331,794,187 |
| 2024-12-10 | 17.36 | 17.45 | 16.53 | 16.6 | -2.01% | 308,311 | 521,913,259 |
| 2024-12-09 | 16.7 | 16.95 | 16.34 | 16.94 | +1.44% | 279,550 | 464,925,615 |
| 2024-12-06 | 17.26 | 17.45 | 16.33 | 16.7 | -2.11% | 427,150 | 716,305,731 |
| 2024-12-05 | 18.2 | 18.35 | 17.06 | 17.06 | -16.54% | 682,378 | 1,206,460,176 |
| 2024-12-04 | 18.76 | 20.44 | 18.5 | 20.44 | +20.02% | 899,106 | 1,802,307,180 |
| 2024-12-03 | 16.16 | 18.84 | 16.01 | 17.03 | +8.47% | 482,017 | 863,447,315 |
| 2024-12-02 | 15.12 | 15.72 | 15.02 | 15.7 | +3.63% | 106,719 | 163,407,511 |
| 2024-11-29 | 15.03 | 15.45 | 14.77 | 15.15 | +0.66% | 78,630 | 118,844,477 |
| 2024-11-28 | 15.04 | 15.76 | 14.93 | 15.05 | +0.07% | 76,685 | 116,765,544 |
| 2024-11-27 | 14.74 | 15.12 | 14.18 | 15.04 | +1.08% | 79,844 | 116,439,891 |
| 2024-11-26 | 15.13 | 15.41 | 14.81 | 14.88 | -2.43% | 63,192 | 95,335,427 |
| 2024-11-25 | 15.41 | 15.59 | 14.79 | 15.25 | +2.35% | 74,802 | 113,067,903 |
| 2024-11-22 | 16 | 16.15 | 14.88 | 14.9 | -8.31% | 123,834 | 192,657,799 |
| 2024-11-21 | 16.18 | 16.5 | 15.65 | 16.25 | +0.99% | 134,276 | 216,017,213 |
| 2024-11-20 | 15.4 | 16.2 | 15.1 | 16.09 | +4.01% | 114,361 | 181,569,259 |
| 2024-11-19 | 14.69 | 15.58 | 14.59 | 15.47 | +6.1% | 98,309 | 147,852,082 |
| 2024-11-18 | 15.7 | 16.02 | 14.36 | 14.58 | -7.13% | 105,435 | 157,043,130 |
| 2024-11-15 | 15.68 | 16.21 | 15.67 | 15.7 | -1.32% | 84,026 | 133,657,954 |
| 2024-11-14 | 17 | 17.13 | 15.9 | 15.91 | -7.45% | 141,273 | 231,854,768 |
| 2024-11-13 | 16.75 | 17.58 | 16.16 | 17.19 | +1.72% | 171,073 | 288,352,176 |
| 2024-11-12 | 17.76 | 17.76 | 16.68 | 16.9 | -5.74% | 212,436 | 366,609,190 |
| 2024-11-11 | 18 | 18.55 | 17.51 | 17.93 | +0.79% | 309,459 | 558,114,946 |
| 2024-11-08 | 16.77 | 18.39 | 16.77 | 17.79 | +6.72% | 322,590 | 568,236,752 |
| 2024-11-07 | 16.4 | 16.94 | 16.23 | 16.67 | -0.6% | 170,253 | 281,159,916 |
| 2024-11-06 | 16.49 | 17.22 | 16.05 | 16.77 | +1.64% | 256,051 | 423,822,326 |
| 2024-11-05 | 15.9 | 16.85 | 15.9 | 16.5 | +3.71% | 241,960 | 398,131,334 |
| 2024-11-04 | 14.81 | 16.48 | 14.61 | 15.91 | +3.51% | 177,387 | 276,419,330 |
| 2024-11-01 | 16.8 | 17.5 | 15.37 | 15.37 | -4.77% | 237,691 | 390,508,136 |
| 2024-10-31 | 15.17 | 16.31 | 15.17 | 16.14 | +4.81% | 218,469 | 347,223,024 |
| 2024-10-30 | 15.67 | 15.92 | 15 | 15.4 | -5.35% | 225,026 | 345,203,170 |
| 2024-10-29 | 17.25 | 17.79 | 16.22 | 16.27 | -5.41% | 250,829 | 422,849,509 |
| 2024-10-28 | 16.28 | 17.48 | 15.86 | 17.2 | +3.37% | 309,466 | 522,319,082 |
| 2024-10-25 | 15.65 | 17.04 | 15.65 | 16.64 | +5.25% | 306,865 | 499,982,128 |
| 2024-10-24 | 15.66 | 16.33 | 15.39 | 15.81 | +0.32% | 263,874 | 422,044,212 |
| 2024-10-23 | 16.2 | 16.55 | 15.5 | 15.76 | -6.19% | 375,146 | 601,046,352 |
| 2024-10-22 | 18.35 | 19.9 | 16.66 | 16.8 | -13.31% | 586,358 | 1,057,696,378 |
| 2024-10-21 | 17 | 19.38 | 16.65 | 19.38 | +20% | 707,244 | 1,313,807,853 |
| 2024-10-18 | 13.65 | 16.15 | 13.65 | 16.15 | +19.99% | 357,451 | 536,964,216 |
| 2024-10-17 | 13.11 | 13.94 | 12.92 | 13.46 | +0.15% | 164,700 | 220,423,012 |
| 2024-10-16 | 13.8 | 14.15 | 13.07 | 13.44 | +1.97% | 164,220 | 223,372,880 |
| 2024-10-15 | 13.15 | 13.85 | 12.92 | 13.18 | -0.3% | 149,192 | 200,131,344 |
| 2024-10-14 | 12.42 | 13.29 | 12.03 | 13.22 | +8.09% | 139,679 | 178,755,784 |
| 2024-10-11 | 13.06 | 13.11 | 12 | 12.23 | -6.85% | 111,983 | 139,862,647 |
| 2024-10-10 | 13.72 | 13.85 | 12.93 | 13.13 | -1.65% | 131,371 | 175,826,768 |
| 2024-10-09 | 15.1 | 15.11 | 13.34 | 13.35 | -16.98% | 212,080 | 304,699,706 |
| 2024-10-08 | 16.39 | 16.39 | 14.66 | 16.08 | +17.2% | 259,794 | 402,631,455 |
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：