股票概览
13.56
+0.15%
+0.02
13.55
开盘价
13.59
最高价
13.46
最低价
89,005
成交量
数据更新至: 2025-03-25
技术指标
13.69
MA5 (5日均线)
13.96
MA10 (10日均线)
14.81
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 | 13.55 | 13.59 | 13.46 | 13.56 | +0.15% | 89,005 | 120,507,720 |
| 2025-03-24 | 13.48 | 13.62 | 13.39 | 13.54 | +0.45% | 192,471 | 259,710,368 |
| 2025-03-21 | 13.8 | 13.83 | 13.4 | 13.48 | -3.23% | 377,750 | 514,014,634 |
| 2025-03-20 | 13.89 | 13.98 | 13.84 | 13.93 | 0% | 121,359 | 168,918,528 |
| 2025-03-19 | 14 | 14.01 | 13.87 | 13.93 | -0.29% | 198,592 | 276,305,618 |
| 2025-03-18 | 13.99 | 14.05 | 13.92 | 13.97 | -0.14% | 221,401 | 309,353,496 |
| 2025-03-17 | 14.09 | 14.2 | 13.94 | 13.99 | +0.14% | 345,863 | 485,103,348 |
| 2025-03-14 | 13.99 | 14.03 | 13.64 | 13.97 | -0.85% | 421,447 | 584,745,270 |
| 2025-03-13 | 15.14 | 15.15 | 13.98 | 14.09 | -6.94% | 522,557 | 749,338,552 |
| 2025-03-12 | 15.62 | 15.68 | 15.13 | 15.14 | -2.95% | 220,801 | 340,050,386 |
| 2025-03-11 | 15.55 | 15.63 | 15.36 | 15.6 | -0.38% | 121,758 | 188,787,599 |
| 2025-03-10 | 15.5 | 15.72 | 15.45 | 15.66 | +1.36% | 121,732 | 189,951,109 |
| 2025-03-07 | 15.58 | 15.63 | 15.3 | 15.45 | -0.77% | 157,550 | 243,585,593 |
| 2025-03-06 | 15.52 | 15.65 | 15.43 | 15.57 | +0.32% | 107,496 | 167,346,162 |
| 2025-03-05 | 15.69 | 15.71 | 15.45 | 15.52 | -0.77% | 88,346 | 137,216,871 |
| 2025-03-04 | 15.59 | 15.75 | 15.51 | 15.64 | -0.19% | 93,215 | 145,395,660 |
| 2025-03-03 | 15.74 | 15.88 | 15.45 | 15.67 | -0.82% | 156,439 | 245,207,427 |
| 2025-02-28 | 16.03 | 16.23 | 15.73 | 15.8 | -1.37% | 172,142 | 274,578,512 |
| 2025-02-27 | 15.68 | 16.13 | 15.66 | 16.02 | +2.17% | 218,725 | 349,032,679 |
| 2025-02-26 | 15.44 | 15.83 | 15.36 | 15.68 | +1.95% | 216,180 | 338,298,917 |
| 2025-02-25 | 15.3 | 15.84 | 15.19 | 15.38 | -0.19% | 194,848 | 303,385,642 |
| 2025-02-24 | 15.09 | 15.57 | 15.06 | 15.41 | +2.19% | 207,648 | 318,928,300 |
| 2025-02-21 | 15.12 | 15.18 | 14.9 | 15.08 | +0.4% | 134,325 | 202,017,984 |
| 2025-02-20 | 14.95 | 15.18 | 14.94 | 15.02 | 0% | 95,020 | 143,099,375 |
| 2025-02-19 | 14.96 | 15.07 | 14.93 | 15.02 | -0.13% | 108,341 | 162,507,442 |
| 2025-02-18 | 15.11 | 15.3 | 14.97 | 15.04 | -0.99% | 106,677 | 161,550,954 |
| 2025-02-17 | 15.48 | 15.48 | 15.1 | 15.19 | -1.3% | 179,092 | 272,573,154 |
| 2025-02-14 | 15.37 | 15.55 | 15.32 | 15.39 | -0.32% | 127,860 | 197,003,288 |
| 2025-02-13 | 15.7 | 15.78 | 15.41 | 15.44 | -0.52% | 156,293 | 242,987,918 |
| 2025-02-12 | 15.54 | 15.62 | 15.41 | 15.52 | -0.13% | 118,084 | 182,972,522 |
| 2025-02-11 | 15.48 | 15.7 | 15.39 | 15.54 | +0.19% | 133,854 | 208,296,166 |
| 2025-02-10 | 15.51 | 15.73 | 15.47 | 15.51 | 0% | 153,957 | 240,114,267 |
| 2025-02-07 | 15.4 | 15.57 | 15.23 | 15.51 | +0.71% | 177,805 | 274,741,206 |
| 2025-02-06 | 15.02 | 15.44 | 14.92 | 15.4 | +2.67% | 200,885 | 307,122,424 |
| 2025-02-05 | 15.08 | 15.12 | 14.93 | 15 | -0.46% | 147,041 | 220,779,783 |
| 2025-01-27 | 14.89 | 15.15 | 14.85 | 15.07 | +1.34% | 133,284 | 200,338,922 |
| 2025-01-24 | 14.81 | 14.95 | 14.75 | 14.87 | +0.13% | 125,373 | 186,078,504 |
| 2025-01-23 | 15 | 15.11 | 14.52 | 14.85 | -2.11% | 253,420 | 377,556,990 |
| 2025-01-22 | 14.82 | 15.25 | 14.79 | 15.17 | +2.64% | 234,050 | 351,993,808 |
| 2025-01-21 | 15.42 | 15.48 | 14.62 | 14.78 | -4.09% | 295,081 | 440,202,772 |
| 2025-01-20 | 15.42 | 15.57 | 15.31 | 15.41 | 0% | 118,561 | 182,966,911 |
| 2025-01-17 | 15.33 | 15.56 | 15.09 | 15.41 | +0.46% | 113,296 | 174,154,272 |
| 2025-01-16 | 15.37 | 15.63 | 15.32 | 15.34 | -0.2% | 97,749 | 151,110,573 |
| 2025-01-15 | 15.55 | 15.69 | 15.33 | 15.37 | -1.16% | 135,276 | 209,158,341 |
| 2025-01-14 | 15.35 | 15.65 | 15.21 | 15.55 | +1.3% | 148,718 | 229,950,697 |
| 2025-01-13 | 15.15 | 15.4 | 15.07 | 15.35 | +0.72% | 93,090 | 142,468,731 |
| 2025-01-10 | 15.12 | 15.45 | 15.07 | 15.24 | +0.07% | 103,402 | 158,122,511 |
| 2025-01-09 | 15.21 | 15.48 | 15.01 | 15.23 | -0.78% | 91,802 | 140,472,874 |
| 2025-01-08 | 15.54 | 15.6 | 15.1 | 15.35 | -1.41% | 136,317 | 209,168,136 |
| 2025-01-07 | 15.37 | 15.59 | 15.14 | 15.57 | +0.71% | 128,878 | 198,951,024 |
| 2025-01-06 | 15.53 | 15.62 | 15.27 | 15.46 | -0.06% | 142,649 | 220,520,378 |
| 2025-01-03 | 15.62 | 15.9 | 15.39 | 15.47 | -0.77% | 150,075 | 235,294,270 |
| 2025-01-02 | 15.81 | 15.97 | 15.49 | 15.59 | -1.7% | 155,809 | 245,322,810 |
| 2024-12-31 | 16.1 | 16.11 | 15.85 | 15.86 | -1.49% | 127,589 | 203,317,973 |
| 2024-12-30 | 16.25 | 16.37 | 15.98 | 16.1 | -1.04% | 172,941 | 278,774,976 |
| 2024-12-27 | 16.11 | 16.42 | 16.08 | 16.27 | +0.99% | 113,729 | 185,248,816 |
| 2024-12-26 | 16.05 | 16.2 | 16.03 | 16.11 | -0.19% | 99,564 | 160,342,936 |
| 2024-12-25 | 16.35 | 16.4 | 16.04 | 16.14 | -0.98% | 90,281 | 145,716,246 |
| 2024-12-24 | 16.11 | 16.36 | 16.09 | 16.3 | +0.93% | 97,221 | 158,038,729 |
| 2024-12-23 | 16.14 | 16.39 | 15.98 | 16.15 | +0.19% | 140,960 | 228,447,367 |
| 2024-12-20 | 16.02 | 16.35 | 15.97 | 16.12 | +0.69% | 112,753 | 182,122,338 |
| 2024-12-19 | 15.89 | 16.08 | 15.77 | 16.01 | +0.44% | 84,527 | 134,850,168 |
| 2024-12-18 | 16 | 16.1 | 15.89 | 15.94 | -0.25% | 111,094 | 177,590,559 |
| 2024-12-17 | 16.3 | 16.37 | 15.88 | 15.98 | -1.96% | 158,932 | 255,921,166 |
| 2024-12-16 | 16.56 | 16.64 | 16.24 | 16.3 | -1.45% | 127,668 | 208,795,169 |
| 2024-12-13 | 16.81 | 16.88 | 16.51 | 16.54 | -2.25% | 146,149 | 243,157,693 |
| 2024-12-12 | 16.68 | 16.98 | 16.6 | 16.92 | +1.14% | 158,135 | 266,253,030 |
| 2024-12-11 | 16.63 | 16.76 | 16.56 | 16.73 | +0.72% | 121,520 | 202,654,817 |
| 2024-12-10 | 16.99 | 17 | 16.61 | 16.61 | -0.24% | 164,485 | 276,351,798 |
| 2024-12-09 | 16.7 | 16.89 | 16.48 | 16.65 | 0% | 165,139 | 275,022,950 |
| 2024-12-06 | 16.7 | 16.79 | 16.5 | 16.65 | -0.66% | 149,654 | 248,833,296 |
| 2024-12-05 | 16.44 | 16.85 | 16.35 | 16.76 | +1.64% | 148,518 | 246,229,372 |
| 2024-12-04 | 16.88 | 16.88 | 16.42 | 16.49 | -2.48% | 145,203 | 240,842,208 |
| 2024-12-03 | 17 | 17.16 | 16.76 | 16.91 | -0.76% | 200,315 | 338,991,304 |
| 2024-12-02 | 15.84 | 17.25 | 15.77 | 17.04 | +7.78% | 478,668 | 802,644,650 |
| 2024-11-29 | 15.79 | 16 | 15.71 | 15.81 | +0.13% | 184,903 | 292,934,242 |
| 2024-11-28 | 15.9 | 15.95 | 15.68 | 15.79 | -0.44% | 132,366 | 209,334,592 |
| 2024-11-27 | 15.8 | 16.02 | 15.46 | 15.86 | +0.25% | 211,511 | 330,986,255 |
| 2024-11-26 | 15.93 | 16.24 | 15.78 | 15.82 | -0.5% | 169,943 | 271,514,886 |
| 2024-11-25 | 15.98 | 16.09 | 15.5 | 15.9 | -0.38% | 169,767 | 269,162,414 |
| 2024-11-22 | 16.68 | 16.74 | 15.92 | 15.96 | -4.6% | 260,038 | 425,294,943 |
| 2024-11-21 | 16.91 | 16.98 | 16.65 | 16.73 | -0.95% | 164,649 | 276,931,744 |
| 2024-11-20 | 16.72 | 17.1 | 16.48 | 16.89 | +0.84% | 235,373 | 396,421,346 |
| 2024-11-19 | 16.7 | 16.94 | 16.48 | 16.75 | +0.66% | 222,140 | 371,759,376 |
| 2024-11-18 | 17.01 | 17.25 | 16.49 | 16.64 | -2.63% | 265,681 | 449,550,684 |
| 2024-11-15 | 17.42 | 17.68 | 17.03 | 17.09 | -1.73% | 163,838 | 284,224,169 |
| 2024-11-14 | 17.7 | 17.86 | 17.35 | 17.39 | -1.75% | 183,428 | 322,856,309 |
| 2024-11-13 | 17.7 | 17.98 | 17.36 | 17.7 | -1.06% | 232,939 | 409,422,735 |
| 2024-11-12 | 17.58 | 18.3 | 17.44 | 17.89 | -0.28% | 417,648 | 752,296,105 |
| 2024-11-11 | 17.95 | 18.09 | 17.64 | 17.94 | -1.32% | 363,499 | 649,677,094 |
| 2024-11-08 | 18.56 | 19.38 | 18.13 | 18.18 | -2.05% | 534,652 | 998,775,386 |
| 2024-11-07 | 18.6 | 19.4 | 18.2 | 18.56 | -0.96% | 655,297 | 1,223,898,420 |
| 2024-11-06 | 18.16 | 19.04 | 17.87 | 18.74 | +2.4% | 622,187 | 1,147,705,323 |
| 2024-11-05 | 18.03 | 18.5 | 17.6 | 18.3 | +1.61% | 559,956 | 1,009,841,727 |
| 2024-11-04 | 18.1 | 18.2 | 17.49 | 18.01 | -0.72% | 749,264 | 1,339,936,298 |
| 2024-11-01 | 16.48 | 18.14 | 16.4 | 18.14 | +10.01% | 892,707 | 1,591,313,516 |
| 2024-10-31 | 16.99 | 16.99 | 16.3 | 16.49 | -1.96% | 354,363 | 585,765,217 |
| 2024-10-30 | 16.36 | 16.92 | 16.19 | 16.82 | +2.81% | 367,030 | 608,465,819 |
| 2024-10-29 | 16.72 | 17.05 | 16.31 | 16.36 | -2.09% | 314,996 | 520,362,164 |
| 2024-10-28 | 16.26 | 16.8 | 16.13 | 16.71 | +2.77% | 437,848 | 719,396,754 |
| 2024-10-25 | 16.4 | 16.6 | 15.96 | 16.26 | -0.73% | 606,313 | 985,316,558 |
| 2024-10-24 | 17.07 | 17.34 | 15.95 | 16.38 | -3.87% | 468,562 | 769,002,733 |
| 2024-10-23 | 17.28 | 17.49 | 16.83 | 17.04 | -1.22% | 296,946 | 507,483,066 |
| 2024-10-22 | 16.62 | 17.63 | 16.6 | 17.25 | +2.8% | 341,984 | 588,607,619 |
| 2024-10-21 | 16.93 | 17.01 | 16.31 | 16.78 | -1.41% | 386,939 | 646,497,219 |
| 2024-10-18 | 16.59 | 17.3 | 16.38 | 17.02 | +3.84% | 683,098 | 1,153,604,429 |
| 2024-10-17 | 15.5 | 16.96 | 15.27 | 16.39 | +6.29% | 721,092 | 1,174,528,571 |
| 2024-10-16 | 15.01 | 15.64 | 15.01 | 15.42 | -0.84% | 271,741 | 416,747,167 |
| 2024-10-15 | 16 | 16.17 | 15.51 | 15.55 | -3.42% | 216,201 | 342,132,716 |
| 2024-10-14 | 15.99 | 16.15 | 15.45 | 16.1 | +0.88% | 264,167 | 419,479,803 |
| 2024-10-11 | 16.08 | 16.65 | 15.76 | 15.96 | +0.25% | 392,388 | 638,011,919 |
| 2024-10-10 | 15.69 | 16.42 | 15.69 | 15.92 | +1.34% | 368,379 | 591,231,808 |
| 2024-10-09 | 16.99 | 16.99 | 15.7 | 15.71 | -7.91% | 452,115 | 734,437,065 |
| 2024-10-08 | 19.04 | 19.04 | 16.69 | 17.06 | -1.5% | 852,486 | 1,491,507,503 |
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：