股票概览
13.17
-0.38%
-0.05
13.22
开盘价
13.23
最高价
13.01
最低价
17,058
成交量
数据更新至: 2025-03-25
技术指标
13.24
MA5 (5日均线)
13.41
MA10 (10日均线)
13.54
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 | 13.22 | 13.23 | 13.01 | 13.17 | -0.38% | 17,058 | 22,358,354 |
| 2025-03-24 | 13.11 | 13.25 | 12.87 | 13.22 | +0.84% | 49,467 | 64,566,491 |
| 2025-03-21 | 13.2 | 13.34 | 13.02 | 13.11 | -1.28% | 44,261 | 58,236,508 |
| 2025-03-20 | 13.45 | 13.5 | 13.23 | 13.28 | -0.9% | 55,254 | 73,647,798 |
| 2025-03-19 | 13.42 | 13.57 | 13.35 | 13.4 | -0.67% | 55,779 | 74,969,407 |
| 2025-03-18 | 13.39 | 13.54 | 13.3 | 13.49 | +0.45% | 65,673 | 87,986,078 |
| 2025-03-17 | 13.18 | 13.5 | 13.18 | 13.43 | -3.1% | 103,177 | 137,685,659 |
| 2025-03-14 | 13.43 | 14.07 | 13.43 | 13.86 | +2.82% | 89,038 | 123,092,117 |
| 2025-03-13 | 13.51 | 13.71 | 13.35 | 13.48 | -1.17% | 38,691 | 52,196,860 |
| 2025-03-12 | 13.68 | 13.88 | 13.55 | 13.64 | 0% | 52,980 | 72,635,839 |
| 2025-03-11 | 13.44 | 13.64 | 13.4 | 13.64 | 0% | 33,438 | 45,251,069 |
| 2025-03-10 | 13.77 | 13.8 | 13.57 | 13.64 | -1.66% | 54,742 | 74,715,277 |
| 2025-03-07 | 14.3 | 14.39 | 13.8 | 13.87 | -5.45% | 133,137 | 186,300,814 |
| 2025-03-06 | 13.81 | 14.96 | 13.81 | 14.67 | +5.62% | 173,889 | 251,334,973 |
| 2025-03-05 | 13.49 | 14.2 | 13.15 | 13.89 | +2.97% | 115,679 | 158,898,226 |
| 2025-03-04 | 13.07 | 13.52 | 13.07 | 13.49 | +2.35% | 33,220 | 44,329,492 |
| 2025-03-03 | 13.24 | 13.35 | 13.11 | 13.18 | +0.61% | 31,211 | 41,313,809 |
| 2025-02-28 | 13.5 | 13.69 | 13 | 13.1 | -3.39% | 41,525 | 55,355,830 |
| 2025-02-27 | 13.68 | 13.77 | 13.32 | 13.56 | -0.8% | 45,643 | 61,801,552 |
| 2025-02-26 | 13.58 | 13.67 | 13.45 | 13.67 | +1.33% | 42,527 | 57,596,937 |
| 2025-02-25 | 13.5 | 13.62 | 13.42 | 13.49 | -1.1% | 33,474 | 45,252,332 |
| 2025-02-24 | 13.74 | 13.86 | 13.5 | 13.64 | -1.66% | 47,696 | 65,234,259 |
| 2025-02-21 | 13.92 | 14.04 | 13.68 | 13.87 | -0.93% | 54,668 | 75,672,395 |
| 2025-02-20 | 13.79 | 14.1 | 13.55 | 14 | +2.87% | 77,167 | 107,148,419 |
| 2025-02-19 | 13.45 | 13.61 | 13.34 | 13.61 | +1.95% | 32,644 | 44,091,931 |
| 2025-02-18 | 13.8 | 13.85 | 13.3 | 13.35 | -2.84% | 60,731 | 82,653,207 |
| 2025-02-17 | 13.79 | 13.95 | 13.62 | 13.74 | 0% | 53,953 | 74,497,551 |
| 2025-02-14 | 13.61 | 14.05 | 13.5 | 13.74 | +0.37% | 67,448 | 92,578,633 |
| 2025-02-13 | 13.88 | 13.93 | 13.52 | 13.69 | -1.23% | 44,014 | 60,391,478 |
| 2025-02-12 | 13.72 | 13.86 | 13.59 | 13.86 | +0.73% | 45,579 | 62,533,282 |
| 2025-02-11 | 14.06 | 14.14 | 13.63 | 13.76 | -2.13% | 46,725 | 64,310,089 |
| 2025-02-10 | 13.66 | 14.15 | 13.6 | 14.06 | +2.63% | 69,319 | 96,697,378 |
| 2025-02-07 | 13.4 | 13.94 | 13.33 | 13.7 | +2.24% | 79,470 | 108,730,214 |
| 2025-02-06 | 13.25 | 13.47 | 13.09 | 13.4 | +0.9% | 55,484 | 73,889,215 |
| 2025-02-05 | 12.99 | 13.59 | 12.99 | 13.28 | +3.11% | 85,530 | 113,992,268 |
| 2025-01-27 | 12.81 | 13.95 | 12.81 | 12.88 | +0.16% | 96,855 | 128,174,723 |
| 2025-01-24 | 13.39 | 13.48 | 12.86 | 12.86 | -10.01% | 135,698 | 175,756,607 |
| 2025-01-23 | 14.7 | 15.11 | 14.26 | 14.29 | -0.76% | 103,385 | 152,452,763 |
| 2025-01-22 | 14.2 | 14.69 | 14 | 14.4 | +1.55% | 70,512 | 101,248,469 |
| 2025-01-21 | 14.66 | 14.69 | 14.05 | 14.18 | -2.61% | 68,005 | 96,863,490 |
| 2025-01-20 | 14.5 | 14.8 | 14.44 | 14.56 | +0.34% | 69,897 | 102,122,008 |
| 2025-01-17 | 14.8 | 15.03 | 14.51 | 14.51 | -3.84% | 94,386 | 138,943,535 |
| 2025-01-16 | 14.67 | 15.2 | 14.51 | 15.09 | +2.72% | 145,779 | 216,326,564 |
| 2025-01-15 | 14.99 | 15.17 | 14.63 | 14.69 | -3.67% | 131,735 | 194,928,429 |
| 2025-01-14 | 14.8 | 15.4 | 14.66 | 15.25 | +1.13% | 196,679 | 295,237,009 |
| 2025-01-13 | 14.06 | 15.67 | 14.01 | 15.08 | +3.01% | 221,142 | 329,889,244 |
| 2025-01-10 | 13.3 | 14.64 | 13.21 | 14.64 | +9.99% | 131,152 | 186,985,136 |
| 2025-01-09 | 13.21 | 13.54 | 13.21 | 13.31 | -0.37% | 38,106 | 50,972,464 |
| 2025-01-08 | 13.25 | 13.46 | 12.9 | 13.36 | -1.55% | 67,504 | 89,075,561 |
| 2025-01-07 | 12.81 | 13.99 | 12.8 | 13.57 | +5.93% | 76,183 | 101,558,369 |
| 2025-01-06 | 12.9 | 13.02 | 12.51 | 12.81 | -0.93% | 31,804 | 40,710,919 |
| 2025-01-03 | 13.52 | 13.6 | 12.85 | 12.93 | -4.08% | 43,418 | 57,008,267 |
| 2025-01-02 | 13.86 | 13.99 | 13.32 | 13.48 | -2.81% | 37,106 | 50,821,999 |
| 2024-12-31 | 14.56 | 14.7 | 13.8 | 13.87 | -4.74% | 48,446 | 68,461,480 |
| 2024-12-30 | 14.5 | 14.73 | 14.28 | 14.56 | -0.48% | 34,851 | 50,484,835 |
| 2024-12-27 | 14.38 | 14.85 | 14.38 | 14.63 | +1.53% | 33,694 | 49,422,852 |
| 2024-12-26 | 14.35 | 14.55 | 14.34 | 14.41 | -0.07% | 29,098 | 42,037,348 |
| 2024-12-25 | 14.99 | 15 | 14.33 | 14.42 | -3.87% | 42,628 | 61,853,483 |
| 2024-12-24 | 14.8 | 15.01 | 14.61 | 15 | +1.97% | 33,115 | 49,042,080 |
| 2024-12-23 | 15.25 | 15.29 | 14.66 | 14.71 | -3.73% | 50,329 | 75,027,751 |
| 2024-12-20 | 15.3 | 15.43 | 15.2 | 15.28 | -0.13% | 36,208 | 55,460,644 |
| 2024-12-19 | 15.11 | 15.36 | 15.03 | 15.3 | -0.39% | 31,434 | 47,806,826 |
| 2024-12-18 | 15.26 | 15.5 | 15.05 | 15.36 | +0.85% | 32,419 | 49,681,452 |
| 2024-12-17 | 15.85 | 15.96 | 15.16 | 15.23 | -4.87% | 63,194 | 97,565,744 |
| 2024-12-16 | 15.98 | 16.55 | 15.79 | 16.01 | +0.19% | 65,142 | 104,791,093 |
| 2024-12-13 | 16.33 | 16.41 | 15.95 | 15.98 | -3.33% | 57,229 | 92,229,388 |
| 2024-12-12 | 16.37 | 16.67 | 16.16 | 16.53 | +1.41% | 65,941 | 108,126,233 |
| 2024-12-11 | 16.19 | 16.45 | 16.19 | 16.3 | 0% | 51,856 | 84,624,869 |
| 2024-12-10 | 17.18 | 17.25 | 16.25 | 16.3 | -0.37% | 89,561 | 149,105,109 |
| 2024-12-09 | 16.57 | 16.69 | 16.08 | 16.36 | -1.33% | 60,370 | 98,752,510 |
| 2024-12-06 | 16.53 | 16.8 | 16.29 | 16.58 | -0.48% | 70,492 | 116,864,781 |
| 2024-12-05 | 16.12 | 16.7 | 16.11 | 16.66 | +2.52% | 73,927 | 122,140,931 |
| 2024-12-04 | 16.58 | 16.75 | 16.15 | 16.25 | -2.75% | 74,143 | 121,895,920 |
| 2024-12-03 | 16.82 | 17.15 | 16.59 | 16.71 | +0.36% | 128,363 | 215,892,803 |
| 2024-12-02 | 16 | 16.85 | 15.96 | 16.65 | +2.46% | 105,700 | 175,169,862 |
| 2024-11-29 | 16.23 | 16.55 | 15.7 | 16.25 | -0.25% | 107,057 | 172,825,683 |
| 2024-11-28 | 16.45 | 16.63 | 16.08 | 16.29 | -1.03% | 125,614 | 204,947,332 |
| 2024-11-27 | 15.75 | 16.63 | 15.73 | 16.46 | +3.59% | 180,600 | 293,069,652 |
| 2024-11-26 | 15.14 | 16.69 | 15.1 | 15.89 | +4.75% | 200,896 | 324,786,544 |
| 2024-11-25 | 14.98 | 15.17 | 14.6 | 15.17 | +2.36% | 52,233 | 77,912,592 |
| 2024-11-22 | 15.7 | 15.7 | 14.81 | 14.82 | -4.76% | 58,660 | 89,809,409 |
| 2024-11-21 | 15.6 | 15.76 | 15.33 | 15.56 | -0.38% | 45,507 | 70,652,453 |
| 2024-11-20 | 15.44 | 15.7 | 15.3 | 15.62 | +0.58% | 48,853 | 75,936,128 |
| 2024-11-19 | 15.28 | 15.55 | 15.07 | 15.53 | +3.05% | 55,738 | 85,150,963 |
| 2024-11-18 | 15.81 | 15.98 | 14.98 | 15.07 | -4.26% | 69,579 | 106,060,767 |
| 2024-11-15 | 16.16 | 16.68 | 15.68 | 15.74 | -3.44% | 75,213 | 122,128,105 |
| 2024-11-14 | 16.68 | 16.76 | 16.28 | 16.3 | -2.8% | 56,261 | 92,912,775 |
| 2024-11-13 | 16.59 | 17.01 | 16.47 | 16.77 | -0.53% | 72,828 | 121,558,074 |
| 2024-11-12 | 17.49 | 17.64 | 16.6 | 16.86 | -2.49% | 99,230 | 169,787,003 |
| 2024-11-11 | 17.14 | 17.39 | 16.76 | 17.29 | +0.82% | 117,147 | 199,592,405 |
| 2024-11-08 | 17.98 | 18.2 | 16.97 | 17.15 | -0.81% | 203,608 | 357,789,251 |
| 2024-11-07 | 16.1 | 17.29 | 15.9 | 17.29 | +6.4% | 176,461 | 297,378,530 |
| 2024-11-06 | 16.42 | 16.76 | 16.15 | 16.25 | -0.55% | 124,115 | 204,263,519 |
| 2024-11-05 | 15.68 | 16.49 | 15.62 | 16.34 | +4.48% | 123,468 | 200,841,347 |
| 2024-11-04 | 15.01 | 15.7 | 15.01 | 15.64 | +3.17% | 80,139 | 123,727,904 |
| 2024-11-01 | 16.2 | 16.22 | 15.11 | 15.16 | -7.33% | 120,159 | 185,872,035 |
| 2024-10-31 | 15.8 | 16.65 | 15.68 | 16.36 | +2.83% | 130,720 | 214,171,699 |
| 2024-10-30 | 16.13 | 16.21 | 15.7 | 15.91 | -1.36% | 89,910 | 143,214,719 |
| 2024-10-29 | 17 | 17 | 16.06 | 16.13 | -6.06% | 162,736 | 268,771,629 |
| 2024-10-28 | 16.89 | 17.37 | 16.21 | 17.17 | +4.31% | 207,826 | 349,402,040 |
| 2024-10-25 | 16.41 | 16.8 | 16.01 | 16.46 | +5.11% | 205,801 | 338,017,296 |
| 2024-10-24 | 15.47 | 15.75 | 15.42 | 15.66 | +0.51% | 65,205 | 101,945,108 |
| 2024-10-23 | 15.76 | 16.06 | 15.48 | 15.58 | -1.27% | 90,508 | 142,826,187 |
| 2024-10-22 | 16 | 16.19 | 15.63 | 15.78 | -2.53% | 99,371 | 157,547,521 |
| 2024-10-21 | 15.57 | 16.37 | 15.46 | 16.19 | +2.79% | 155,605 | 247,355,227 |
| 2024-10-18 | 15.02 | 16.15 | 15 | 15.75 | +3.62% | 144,758 | 225,664,193 |
| 2024-10-17 | 15.16 | 15.57 | 15.05 | 15.2 | +1.33% | 102,904 | 157,839,956 |
| 2024-10-16 | 14.85 | 15.32 | 14.84 | 15 | -1.12% | 75,329 | 113,506,384 |
| 2024-10-15 | 15.63 | 15.88 | 15.15 | 15.17 | -3.99% | 110,771 | 171,492,340 |
| 2024-10-14 | 15.19 | 15.8 | 15.07 | 15.8 | +6.11% | 124,617 | 192,767,225 |
| 2024-10-11 | 15.18 | 15.53 | 14.75 | 14.89 | -3.94% | 99,486 | 150,119,981 |
| 2024-10-10 | 16.05 | 16.86 | 15.39 | 15.5 | -9.14% | 159,902 | 253,541,769 |
| 2024-10-09 | 18 | 18 | 17.06 | 17.06 | -9.97% | 173,099 | 300,163,671 |
| 2024-10-08 | 18.95 | 18.95 | 17.3 | 18.95 | +9.98% | 354,025 | 657,227,125 |
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：