股票概览
13.9
+0.43%
+0.06
13.84
开盘价
13.97
最高价
13.7
最低价
21,469
成交量
数据更新至: 2025-03-25
技术指标
14.20
MA5 (5日均线)
14.38
MA10 (10日均线)
14.36
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 | 13.84 | 13.97 | 13.7 | 13.9 | +0.43% | 21,469 | 29,673,649 |
| 2025-03-24 | 14.18 | 14.26 | 13.62 | 13.84 | -2.4% | 42,193 | 58,612,221 |
| 2025-03-21 | 14.42 | 14.5 | 14.14 | 14.18 | -1.8% | 34,190 | 48,876,655 |
| 2025-03-20 | 14.59 | 14.66 | 14.44 | 14.44 | -1.37% | 29,769 | 43,193,059 |
| 2025-03-19 | 14.71 | 14.8 | 14.56 | 14.64 | -0.41% | 31,362 | 46,040,965 |
| 2025-03-18 | 14.71 | 14.88 | 14.66 | 14.7 | +0.07% | 35,407 | 52,217,552 |
| 2025-03-17 | 14.74 | 14.82 | 14.56 | 14.69 | -0.2% | 32,301 | 47,361,324 |
| 2025-03-14 | 14.25 | 14.72 | 14.19 | 14.72 | +3.3% | 53,440 | 77,450,178 |
| 2025-03-13 | 14.4 | 14.44 | 14.06 | 14.25 | -0.97% | 37,545 | 53,420,157 |
| 2025-03-12 | 14.62 | 14.72 | 14.38 | 14.39 | -1.57% | 41,752 | 60,417,383 |
| 2025-03-11 | 14.5 | 14.71 | 14.44 | 14.62 | -0.41% | 38,591 | 56,178,614 |
| 2025-03-10 | 14.68 | 15.03 | 14.58 | 14.68 | +2.66% | 71,343 | 105,388,260 |
| 2025-03-07 | 14.49 | 14.54 | 14.24 | 14.3 | -1.52% | 36,655 | 52,707,848 |
| 2025-03-06 | 14.22 | 14.53 | 14.13 | 14.52 | +2.47% | 47,882 | 68,933,140 |
| 2025-03-05 | 14.35 | 14.38 | 13.98 | 14.17 | -1.19% | 31,470 | 44,458,134 |
| 2025-03-04 | 14.05 | 14.36 | 14.03 | 14.34 | +1.63% | 29,108 | 41,521,115 |
| 2025-03-03 | 13.96 | 14.33 | 13.92 | 14.11 | +1.15% | 31,278 | 44,365,034 |
| 2025-02-28 | 14.31 | 14.43 | 13.92 | 13.95 | -2.79% | 36,076 | 50,937,426 |
| 2025-02-27 | 14.4 | 14.52 | 14.14 | 14.35 | -0.28% | 36,774 | 52,733,646 |
| 2025-02-26 | 14.28 | 14.39 | 14.17 | 14.39 | +0.91% | 35,763 | 51,091,625 |
| 2025-02-25 | 14.2 | 14.34 | 14.11 | 14.26 | -0.9% | 35,215 | 50,175,160 |
| 2025-02-24 | 14.6 | 14.68 | 14.2 | 14.39 | -1.57% | 47,730 | 68,803,754 |
| 2025-02-21 | 14.65 | 14.94 | 14.39 | 14.62 | +0.07% | 52,043 | 75,931,310 |
| 2025-02-20 | 14.43 | 14.9 | 14.41 | 14.61 | +1.11% | 52,453 | 77,011,204 |
| 2025-02-19 | 14.29 | 14.57 | 14.14 | 14.45 | +1.12% | 47,115 | 67,759,548 |
| 2025-02-18 | 14.87 | 14.93 | 14.27 | 14.29 | -4.35% | 60,085 | 87,361,691 |
| 2025-02-17 | 14.55 | 15.35 | 14.48 | 14.94 | +3.53% | 101,699 | 152,364,092 |
| 2025-02-14 | 13.92 | 14.61 | 13.92 | 14.43 | +3.37% | 72,227 | 103,934,376 |
| 2025-02-13 | 14.1 | 14.11 | 13.9 | 13.96 | -0.78% | 29,717 | 41,527,224 |
| 2025-02-12 | 14 | 14.1 | 13.9 | 14.07 | +0.57% | 33,205 | 46,463,744 |
| 2025-02-11 | 14.15 | 14.2 | 13.83 | 13.99 | -1.13% | 43,003 | 59,988,257 |
| 2025-02-10 | 13.8 | 14.36 | 13.79 | 14.15 | +2.76% | 52,874 | 74,299,340 |
| 2025-02-07 | 13.53 | 13.9 | 13.5 | 13.77 | +1.62% | 52,448 | 72,115,339 |
| 2025-02-06 | 13.32 | 13.55 | 13.21 | 13.55 | +1.5% | 32,538 | 43,655,642 |
| 2025-02-05 | 13.15 | 13.4 | 13.1 | 13.35 | +2.69% | 34,875 | 46,347,187 |
| 2025-01-27 | 13.2 | 13.44 | 13 | 13 | -0.84% | 33,617 | 44,458,935 |
| 2025-01-24 | 13 | 13.16 | 12.95 | 13.11 | +0.31% | 27,127 | 35,449,504 |
| 2025-01-23 | 13.14 | 13.33 | 13.05 | 13.07 | +0.85% | 37,077 | 48,992,490 |
| 2025-01-22 | 13.15 | 13.2 | 12.88 | 12.96 | -1.89% | 27,977 | 36,368,582 |
| 2025-01-21 | 13.34 | 13.39 | 13.1 | 13.21 | -0.6% | 23,303 | 30,754,643 |
| 2025-01-20 | 13.26 | 13.37 | 13.01 | 13.29 | -1.34% | 38,549 | 51,011,936 |
| 2025-01-17 | 13.41 | 13.56 | 13.26 | 13.47 | +0.67% | 26,768 | 35,905,624 |
| 2025-01-16 | 13.45 | 13.68 | 13.32 | 13.38 | -0.15% | 29,093 | 39,250,256 |
| 2025-01-15 | 13.52 | 13.52 | 13.32 | 13.4 | -0.96% | 31,248 | 41,846,340 |
| 2025-01-14 | 13.17 | 13.54 | 13.15 | 13.53 | +3.36% | 39,224 | 52,475,084 |
| 2025-01-13 | 12.86 | 13.13 | 12.66 | 13.09 | +1.24% | 29,481 | 38,197,395 |
| 2025-01-10 | 13.38 | 13.44 | 12.88 | 12.93 | -3.44% | 34,334 | 45,183,380 |
| 2025-01-09 | 13.39 | 13.72 | 13.25 | 13.39 | -0.07% | 40,606 | 54,562,351 |
| 2025-01-08 | 13.46 | 13.58 | 13.04 | 13.4 | 0% | 41,881 | 55,959,198 |
| 2025-01-07 | 13.41 | 13.43 | 13.16 | 13.4 | -0.15% | 36,855 | 49,094,300 |
| 2025-01-06 | 13.21 | 13.68 | 13.02 | 13.42 | +2.13% | 52,625 | 70,524,825 |
| 2025-01-03 | 13.6 | 13.71 | 13.08 | 13.14 | -2.81% | 52,032 | 69,655,901 |
| 2025-01-02 | 13.94 | 14.03 | 13.39 | 13.52 | -3.01% | 39,475 | 54,319,222 |
| 2024-12-31 | 14.37 | 14.45 | 13.94 | 13.94 | -2.99% | 35,135 | 49,684,785 |
| 2024-12-30 | 14.6 | 14.72 | 14.28 | 14.37 | -1.51% | 29,451 | 42,366,785 |
| 2024-12-27 | 14.44 | 14.79 | 14.28 | 14.59 | +1.46% | 33,827 | 49,387,079 |
| 2024-12-26 | 14.42 | 14.59 | 14.34 | 14.38 | -0.42% | 25,025 | 36,150,714 |
| 2024-12-25 | 14.84 | 14.97 | 14.33 | 14.44 | -1.7% | 41,707 | 60,483,744 |
| 2024-12-24 | 14.71 | 14.94 | 14.6 | 14.69 | -0.68% | 31,839 | 46,889,145 |
| 2024-12-23 | 15.39 | 15.51 | 14.72 | 14.79 | -3.9% | 43,811 | 65,511,275 |
| 2024-12-20 | 15.37 | 15.56 | 15.34 | 15.39 | +0.13% | 25,287 | 39,061,266 |
| 2024-12-19 | 15.34 | 15.45 | 15.06 | 15.37 | -0.65% | 37,815 | 57,683,672 |
| 2024-12-18 | 15.67 | 15.8 | 15.44 | 15.47 | -1.15% | 41,201 | 64,126,830 |
| 2024-12-17 | 16.15 | 16.19 | 15.59 | 15.65 | -3.34% | 52,083 | 82,446,147 |
| 2024-12-16 | 16.02 | 16.51 | 15.97 | 16.19 | +1.5% | 65,076 | 105,782,096 |
| 2024-12-13 | 16.35 | 16.35 | 15.95 | 15.95 | -2.8% | 47,915 | 77,287,577 |
| 2024-12-12 | 16.27 | 16.43 | 16.17 | 16.41 | +0.86% | 38,425 | 62,768,273 |
| 2024-12-11 | 16.06 | 16.32 | 16.06 | 16.27 | +0.99% | 33,558 | 54,505,582 |
| 2024-12-10 | 16.59 | 16.66 | 16.1 | 16.11 | +0.37% | 54,506 | 89,033,330 |
| 2024-12-09 | 16.18 | 16.31 | 15.93 | 16.05 | -0.25% | 38,932 | 62,779,658 |
| 2024-12-06 | 15.76 | 16.1 | 15.72 | 16.09 | +1.96% | 46,160 | 73,694,394 |
| 2024-12-05 | 15.65 | 15.84 | 15.6 | 15.78 | +0.83% | 25,259 | 39,762,002 |
| 2024-12-04 | 15.95 | 15.97 | 15.58 | 15.65 | -2.13% | 33,929 | 53,567,649 |
| 2024-12-03 | 16.07 | 16.11 | 15.78 | 15.99 | -0.81% | 38,742 | 61,731,128 |
| 2024-12-02 | 15.59 | 16.15 | 15.57 | 16.12 | +3.53% | 56,631 | 90,116,786 |
| 2024-11-29 | 15.39 | 15.66 | 15.29 | 15.57 | +1.17% | 46,315 | 71,934,504 |
| 2024-11-28 | 15.48 | 15.57 | 15.37 | 15.39 | -0.58% | 34,833 | 53,881,487 |
| 2024-11-27 | 15.28 | 15.51 | 14.84 | 15.48 | +1.24% | 46,256 | 70,066,974 |
| 2024-11-26 | 15.36 | 15.69 | 15.22 | 15.29 | -0.84% | 35,505 | 54,821,613 |
| 2024-11-25 | 15.21 | 15.47 | 15.12 | 15.42 | +1.98% | 42,519 | 65,052,964 |
| 2024-11-22 | 15.92 | 15.96 | 15.08 | 15.12 | -4.85% | 56,197 | 87,021,019 |
| 2024-11-21 | 16.03 | 16.08 | 15.72 | 15.89 | -0.94% | 41,114 | 65,329,800 |
| 2024-11-20 | 15.59 | 16.08 | 15.54 | 16.04 | +2.89% | 56,756 | 90,077,146 |
| 2024-11-19 | 15.35 | 15.6 | 15.21 | 15.59 | +2.1% | 55,613 | 85,897,631 |
| 2024-11-18 | 15.7 | 15.85 | 15.2 | 15.27 | -2.74% | 78,422 | 121,138,866 |
| 2024-11-15 | 16.2 | 16.29 | 15.67 | 15.7 | -3.03% | 60,653 | 96,992,766 |
| 2024-11-14 | 16.9 | 16.93 | 16.16 | 16.19 | -4.14% | 69,873 | 114,903,852 |
| 2024-11-13 | 17.25 | 17.49 | 16.63 | 16.89 | -2.09% | 78,945 | 133,754,200 |
| 2024-11-12 | 17.23 | 17.89 | 17.08 | 17.25 | +0.41% | 98,224 | 171,739,664 |
| 2024-11-11 | 16.63 | 17.18 | 16.63 | 17.18 | +2.57% | 60,912 | 103,332,658 |
| 2024-11-08 | 16.98 | 17.17 | 16.7 | 16.75 | -0.24% | 67,988 | 114,858,282 |
| 2024-11-07 | 16.14 | 16.81 | 16.12 | 16.79 | +3.13% | 64,391 | 106,910,354 |
| 2024-11-06 | 16.24 | 16.55 | 16.08 | 16.28 | +0.62% | 61,233 | 99,916,243 |
| 2024-11-05 | 15.77 | 16.21 | 15.7 | 16.18 | +2.28% | 51,188 | 82,209,868 |
| 2024-11-04 | 15.52 | 15.83 | 15.51 | 15.82 | +2.33% | 29,500 | 46,417,937 |
| 2024-11-01 | 15.9 | 15.99 | 15.37 | 15.46 | -3.19% | 49,903 | 77,757,252 |
| 2024-10-31 | 15.8 | 16.08 | 15.71 | 15.97 | +1.2% | 37,610 | 59,854,672 |
| 2024-10-30 | 15.89 | 16.06 | 15.54 | 15.78 | -1.5% | 43,316 | 68,460,357 |
| 2024-10-29 | 16.93 | 16.95 | 15.9 | 16.02 | -3.73% | 73,544 | 120,019,123 |
| 2024-10-28 | 16.27 | 16.67 | 16.12 | 16.64 | +2.34% | 59,122 | 97,072,192 |
| 2024-10-25 | 15.88 | 16.33 | 15.81 | 16.26 | +2.46% | 58,759 | 94,716,758 |
| 2024-10-24 | 15.88 | 16.06 | 15.75 | 15.87 | -0.13% | 35,356 | 56,292,551 |
| 2024-10-23 | 16.02 | 16.15 | 15.8 | 15.89 | -2.22% | 71,617 | 114,266,134 |
| 2024-10-22 | 16.18 | 16.36 | 16.02 | 16.25 | +0.87% | 44,953 | 72,834,337 |
| 2024-10-21 | 16.04 | 16.41 | 15.98 | 16.11 | +0.44% | 58,872 | 95,258,423 |
| 2024-10-18 | 15.43 | 16.5 | 15.4 | 16.04 | +3.62% | 72,583 | 115,498,739 |
| 2024-10-17 | 15.62 | 15.81 | 15.47 | 15.48 | -0.13% | 36,970 | 57,829,633 |
| 2024-10-16 | 15.46 | 15.87 | 15.36 | 15.5 | -0.96% | 45,866 | 71,577,411 |
| 2024-10-15 | 16 | 16.27 | 15.63 | 15.65 | -2.55% | 53,014 | 84,618,172 |
| 2024-10-14 | 15.86 | 16.07 | 15.37 | 16.06 | +2.03% | 61,721 | 97,232,690 |
| 2024-10-11 | 16.7 | 16.82 | 15.53 | 15.74 | -6.09% | 64,466 | 103,663,846 |
| 2024-10-10 | 16.89 | 17.62 | 16.71 | 16.76 | +0.72% | 93,395 | 159,804,504 |
| 2024-10-09 | 18 | 18.33 | 16.63 | 16.64 | -11.21% | 122,671 | 214,761,536 |
| 2024-10-08 | 19.29 | 19.54 | 17.36 | 18.74 | +12.89% | 191,905 | 357,684,927 |
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：