股票概览
13.72
0%
0
13.7
开盘价
13.77
最高价
13.45
最低价
13,665
成交量
数据更新至: 2025-03-25
技术指标
14.26
MA5 (5日均线)
14.43
MA10 (10日均线)
14.29
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 | 13.7 | 13.77 | 13.45 | 13.72 | 0% | 13,665 | 18,592,726 |
| 2025-03-24 | 14.43 | 14.51 | 13.48 | 13.72 | -4.92% | 25,233 | 35,174,491 |
| 2025-03-21 | 14.72 | 14.79 | 14.38 | 14.43 | -1.97% | 20,698 | 30,079,513 |
| 2025-03-20 | 14.74 | 14.85 | 14.59 | 14.72 | -0.07% | 13,859 | 20,400,098 |
| 2025-03-19 | 14.98 | 14.98 | 14.66 | 14.73 | -1.6% | 14,464 | 21,390,856 |
| 2025-03-18 | 14.76 | 15 | 14.72 | 14.97 | +1.29% | 16,496 | 24,553,138 |
| 2025-03-17 | 14.68 | 14.82 | 14.5 | 14.78 | +0.68% | 19,377 | 28,462,345 |
| 2025-03-14 | 14.2 | 14.74 | 14.06 | 14.68 | +3.31% | 23,675 | 34,242,438 |
| 2025-03-13 | 14.38 | 14.43 | 14.02 | 14.21 | -1.18% | 14,694 | 20,759,617 |
| 2025-03-12 | 14.48 | 14.51 | 14.21 | 14.38 | -0.28% | 15,190 | 21,807,525 |
| 2025-03-11 | 14.2 | 14.43 | 14.06 | 14.42 | +1.41% | 10,481 | 14,958,076 |
| 2025-03-10 | 14.1 | 14.36 | 14.06 | 14.22 | +1.79% | 17,224 | 24,486,148 |
| 2025-03-07 | 14.22 | 14.38 | 13.87 | 13.97 | -1.69% | 14,163 | 19,954,595 |
| 2025-03-06 | 13.87 | 14.26 | 13.82 | 14.21 | +3.12% | 18,314 | 25,814,947 |
| 2025-03-05 | 14.02 | 14.02 | 13.58 | 13.78 | -1.64% | 17,658 | 24,215,497 |
| 2025-03-04 | 13.99 | 14.14 | 13.87 | 14.01 | +0.14% | 17,372 | 24,301,592 |
| 2025-03-03 | 14.09 | 14.22 | 13.9 | 13.99 | +0.79% | 22,167 | 31,251,985 |
| 2025-02-28 | 14.37 | 14.45 | 13.83 | 13.88 | -4.14% | 21,363 | 30,026,568 |
| 2025-02-27 | 14.4 | 14.55 | 14.11 | 14.48 | +0.35% | 13,629 | 19,492,526 |
| 2025-02-26 | 14.29 | 14.54 | 14.29 | 14.43 | +1.05% | 8,126 | 11,732,876 |
| 2025-02-25 | 14.35 | 14.56 | 14.24 | 14.28 | -1.18% | 9,401 | 13,482,630 |
| 2025-02-24 | 14.3 | 14.59 | 14.17 | 14.45 | +1.4% | 13,457 | 19,358,938 |
| 2025-02-21 | 14.44 | 14.49 | 14.11 | 14.25 | -1.32% | 13,707 | 19,559,942 |
| 2025-02-20 | 14.46 | 14.74 | 14.29 | 14.44 | +0.28% | 11,968 | 17,285,126 |
| 2025-02-19 | 13.93 | 14.41 | 13.88 | 14.4 | +3.37% | 13,890 | 19,850,866 |
| 2025-02-18 | 14.39 | 14.59 | 13.89 | 13.93 | -4.13% | 13,496 | 19,147,446 |
| 2025-02-17 | 14.12 | 14.7 | 14.12 | 14.53 | +2.76% | 12,317 | 17,833,331 |
| 2025-02-14 | 14.1 | 14.24 | 14.02 | 14.14 | -0.42% | 6,946 | 9,822,330 |
| 2025-02-13 | 14.46 | 14.51 | 14.15 | 14.2 | -2% | 9,045 | 12,940,887 |
| 2025-02-12 | 14.4 | 14.56 | 14.32 | 14.49 | +0.14% | 7,807 | 11,282,861 |
| 2025-02-11 | 14.44 | 14.5 | 14.23 | 14.47 | +0.21% | 10,696 | 15,389,601 |
| 2025-02-10 | 14.14 | 14.44 | 14.1 | 14.44 | +1.55% | 10,055 | 14,370,663 |
| 2025-02-07 | 14.3 | 14.5 | 13.95 | 14.22 | 0% | 15,023 | 21,377,175 |
| 2025-02-06 | 13.99 | 14.33 | 13.99 | 14.22 | +0.71% | 9,079 | 12,866,989 |
| 2025-02-05 | 14.25 | 14.25 | 13.96 | 14.12 | +0.86% | 8,282 | 11,695,893 |
| 2025-01-27 | 13.94 | 14.3 | 13.86 | 14 | +0.57% | 9,921 | 13,972,593 |
| 2025-01-24 | 13.73 | 14.01 | 13.62 | 13.92 | +1.53% | 8,243 | 11,378,431 |
| 2025-01-23 | 13.61 | 13.97 | 13.61 | 13.71 | +1.18% | 11,662 | 16,140,618 |
| 2025-01-22 | 13.77 | 13.82 | 13.42 | 13.55 | -1.38% | 7,241 | 9,801,799 |
| 2025-01-21 | 13.98 | 14.12 | 13.48 | 13.74 | -0.65% | 9,529 | 13,081,699 |
| 2025-01-20 | 13.52 | 13.92 | 13.37 | 13.83 | +2.75% | 12,643 | 17,393,097 |
| 2025-01-17 | 13.58 | 13.59 | 13.33 | 13.46 | -1.17% | 6,897 | 9,264,905 |
| 2025-01-16 | 13.6 | 13.87 | 13.5 | 13.62 | +0.59% | 9,593 | 13,111,618 |
| 2025-01-15 | 13.47 | 13.67 | 13.34 | 13.54 | +0.15% | 12,018 | 16,211,751 |
| 2025-01-14 | 12.84 | 13.53 | 12.84 | 13.52 | +6.46% | 13,475 | 17,928,180 |
| 2025-01-13 | 12.62 | 12.95 | 12.24 | 12.7 | -0.39% | 11,899 | 15,047,434 |
| 2025-01-10 | 13.26 | 13.39 | 12.74 | 12.75 | -3.85% | 9,174 | 11,970,713 |
| 2025-01-09 | 13.39 | 13.47 | 13.14 | 13.26 | -0.08% | 9,154 | 12,206,791 |
| 2025-01-08 | 13.4 | 13.55 | 12.85 | 13.27 | -1.41% | 14,014 | 18,583,537 |
| 2025-01-07 | 13.1 | 13.46 | 13.01 | 13.46 | +2.98% | 12,555 | 16,705,300 |
| 2025-01-06 | 13.08 | 13.26 | 12.47 | 13.07 | -1.13% | 12,818 | 16,612,998 |
| 2025-01-03 | 14.04 | 14.19 | 13.19 | 13.22 | -5.3% | 16,978 | 23,057,331 |
| 2025-01-02 | 14 | 14.52 | 13.86 | 13.96 | -0.64% | 15,102 | 21,449,542 |
| 2024-12-31 | 14.19 | 14.55 | 13.97 | 14.05 | -1.47% | 11,942 | 17,017,630 |
| 2024-12-30 | 14.44 | 14.5 | 14.02 | 14.26 | -2.33% | 13,370 | 18,996,425 |
| 2024-12-27 | 14.54 | 14.8 | 14.39 | 14.6 | +1.11% | 9,542 | 13,976,990 |
| 2024-12-26 | 14.22 | 14.62 | 14.22 | 14.44 | +1.12% | 9,447 | 13,658,952 |
| 2024-12-25 | 14.43 | 14.51 | 13.88 | 14.28 | -1.59% | 11,324 | 16,074,974 |
| 2024-12-24 | 14.6 | 14.96 | 14.28 | 14.51 | -0.21% | 13,097 | 19,008,050 |
| 2024-12-23 | 15.48 | 15.5 | 14.53 | 14.54 | -6.19% | 22,899 | 34,175,560 |
| 2024-12-20 | 15.14 | 15.7 | 15.08 | 15.5 | +2.38% | 19,313 | 30,005,446 |
| 2024-12-19 | 14.95 | 15.19 | 14.76 | 15.14 | +0.26% | 10,748 | 16,135,910 |
| 2024-12-18 | 15.26 | 15.36 | 14.75 | 15.1 | -1.31% | 16,013 | 24,168,005 |
| 2024-12-17 | 16.3 | 16.43 | 15.23 | 15.3 | -6.42% | 27,078 | 42,318,693 |
| 2024-12-16 | 15.99 | 16.49 | 15.99 | 16.35 | +1.74% | 24,726 | 40,394,348 |
| 2024-12-13 | 16.18 | 16.23 | 15.9 | 16.07 | -0.74% | 16,057 | 25,796,527 |
| 2024-12-12 | 16.06 | 16.38 | 15.92 | 16.19 | +1.76% | 17,037 | 27,483,121 |
| 2024-12-11 | 16.06 | 16.09 | 15.77 | 15.91 | -0.06% | 14,262 | 22,637,174 |
| 2024-12-10 | 16.56 | 16.69 | 15.87 | 15.92 | -1.12% | 25,052 | 40,592,102 |
| 2024-12-09 | 15.82 | 16.21 | 15.7 | 16.1 | +2.74% | 36,850 | 59,032,897 |
| 2024-12-06 | 15.64 | 15.88 | 15.46 | 15.67 | +0.06% | 16,648 | 26,030,073 |
| 2024-12-05 | 15.73 | 16.2 | 15.46 | 15.66 | +1.16% | 23,253 | 36,443,139 |
| 2024-12-04 | 16.02 | 16.05 | 15.39 | 15.48 | -2.7% | 14,599 | 22,943,197 |
| 2024-12-03 | 15.91 | 16.11 | 15.84 | 15.91 | -0.5% | 16,537 | 26,370,148 |
| 2024-12-02 | 16.2 | 16.38 | 15.94 | 15.99 | -0.25% | 20,617 | 33,093,159 |
| 2024-11-29 | 16.17 | 16.41 | 15.89 | 16.03 | -1.05% | 22,819 | 36,750,069 |
| 2024-11-28 | 16.07 | 16.55 | 15.96 | 16.2 | +0.87% | 26,093 | 42,436,855 |
| 2024-11-27 | 15.73 | 16.07 | 14.91 | 16.06 | +0.82% | 29,647 | 46,127,167 |
| 2024-11-26 | 15.38 | 16.14 | 15.09 | 15.93 | +3.44% | 30,976 | 48,745,572 |
| 2024-11-25 | 15 | 15.45 | 14.9 | 15.4 | +4.12% | 19,467 | 29,670,140 |
| 2024-11-22 | 15.69 | 15.9 | 14.77 | 14.79 | -6.39% | 18,884 | 28,990,403 |
| 2024-11-21 | 15.44 | 15.8 | 15.28 | 15.8 | +3.07% | 16,265 | 25,238,576 |
| 2024-11-20 | 15.2 | 15.42 | 15.04 | 15.33 | +0.99% | 15,713 | 23,956,768 |
| 2024-11-19 | 14.92 | 15.18 | 14.68 | 15.18 | +1.74% | 16,360 | 24,421,873 |
| 2024-11-18 | 15.37 | 15.61 | 14.8 | 14.92 | -3.31% | 25,815 | 39,084,858 |
| 2024-11-15 | 15.78 | 15.99 | 15.34 | 15.43 | -1.53% | 17,765 | 27,785,301 |
| 2024-11-14 | 15.82 | 16.54 | 15.64 | 15.67 | -1.38% | 31,807 | 51,166,989 |
| 2024-11-13 | 15.9 | 16.39 | 15.39 | 15.89 | +0.57% | 31,499 | 49,894,421 |
| 2024-11-12 | 16.95 | 17.02 | 15.59 | 15.8 | -6.4% | 55,331 | 89,692,453 |
| 2024-11-11 | 14.64 | 17.15 | 14.56 | 16.88 | +15.38% | 79,810 | 127,158,281 |
| 2024-11-08 | 14.78 | 14.85 | 14.44 | 14.63 | 0% | 17,349 | 25,383,468 |
| 2024-11-07 | 14.34 | 14.82 | 14.15 | 14.63 | +1.95% | 23,046 | 33,569,061 |
| 2024-11-06 | 14.59 | 14.65 | 14.1 | 14.35 | -1.1% | 25,983 | 37,272,880 |
| 2024-11-05 | 14.39 | 14.6 | 14.3 | 14.51 | +1.97% | 13,873 | 20,051,736 |
| 2024-11-04 | 13.85 | 14.28 | 13.81 | 14.23 | +2.23% | 13,717 | 19,374,217 |
| 2024-11-01 | 14.83 | 14.97 | 13.91 | 13.92 | -6.2% | 23,061 | 32,789,172 |
| 2024-10-31 | 14.36 | 15.07 | 14.15 | 14.84 | +3.56% | 24,549 | 36,309,460 |
| 2024-10-30 | 14.7 | 14.8 | 14 | 14.33 | -2.58% | 26,939 | 38,739,369 |
| 2024-10-29 | 15.6 | 15.68 | 14.58 | 14.71 | -4.97% | 32,113 | 48,236,274 |
| 2024-10-28 | 15.7 | 15.84 | 15.38 | 15.48 | -0.9% | 30,581 | 47,466,109 |
| 2024-10-25 | 14.64 | 15.88 | 14.48 | 15.62 | +7.13% | 50,173 | 77,799,608 |
| 2024-10-24 | 15.01 | 15.2 | 14.39 | 14.58 | -4.08% | 36,267 | 52,860,178 |
| 2024-10-23 | 16.14 | 16.54 | 15.13 | 15.2 | -5.94% | 64,252 | 100,297,573 |
| 2024-10-22 | 14.98 | 16.28 | 14.73 | 16.16 | +7.02% | 78,206 | 123,299,389 |
| 2024-10-21 | 14.09 | 15.65 | 14.09 | 15.1 | +8.24% | 75,001 | 112,134,497 |
| 2024-10-18 | 12.68 | 14.6 | 12.68 | 13.95 | +8.98% | 54,275 | 75,563,996 |
| 2024-10-17 | 13.09 | 13.25 | 12.79 | 12.8 | -1.61% | 9,742 | 12,681,662 |
| 2024-10-16 | 12.56 | 13.22 | 12.56 | 13.01 | +0.85% | 11,992 | 15,541,052 |
| 2024-10-15 | 12.85 | 13.1 | 12.73 | 12.9 | 0% | 13,274 | 17,183,251 |
| 2024-10-14 | 12.68 | 12.94 | 12.41 | 12.9 | +1.98% | 13,874 | 17,650,646 |
| 2024-10-11 | 13.16 | 13.33 | 12.47 | 12.65 | -4.6% | 23,221 | 29,872,770 |
| 2024-10-10 | 13.09 | 13.63 | 13.09 | 13.26 | +1.22% | 26,855 | 36,003,558 |
| 2024-10-09 | 14.25 | 14.28 | 13.1 | 13.1 | -10.15% | 39,149 | 53,996,707 |
| 2024-10-08 | 15.04 | 15.21 | 13.5 | 14.58 | +11.47% | 62,711 | 89,926,823 |
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：