股票概览
13.3
-3.76%
-0.52
13.83
开盘价
13.86
最高价
13.18
最低价
407,733
成交量
数据更新至: 2025-03-25
技术指标
13.77
MA5 (5日均线)
13.75
MA10 (10日均线)
13.76
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 | 13.83 | 13.86 | 13.18 | 13.3 | -3.76% | 407,733 | 546,840,225 |
| 2025-03-24 | 13.96 | 14.11 | 13.77 | 13.82 | -0.58% | 204,709 | 284,819,914 |
| 2025-03-21 | 13.85 | 14.35 | 13.78 | 13.9 | +0.07% | 307,627 | 432,115,183 |
| 2025-03-20 | 14.13 | 14.7 | 13.86 | 13.89 | -0.5% | 448,324 | 641,691,539 |
| 2025-03-19 | 13.65 | 14.05 | 13.65 | 13.96 | +1.82% | 282,250 | 393,870,404 |
| 2025-03-18 | 13.82 | 13.82 | 13.6 | 13.71 | -0.36% | 142,926 | 195,509,106 |
| 2025-03-17 | 13.77 | 13.98 | 13.71 | 13.76 | +0.29% | 258,322 | 356,552,090 |
| 2025-03-14 | 13.45 | 14.02 | 13.43 | 13.72 | +0.96% | 433,036 | 597,994,308 |
| 2025-03-13 | 13.55 | 13.62 | 13.11 | 13.59 | -1.52% | 468,147 | 625,940,905 |
| 2025-03-12 | 13.67 | 13.83 | 13.53 | 13.8 | +1.02% | 317,758 | 436,126,422 |
| 2025-03-11 | 13.55 | 13.66 | 13.5 | 13.66 | +0.15% | 133,092 | 180,750,342 |
| 2025-03-10 | 13.62 | 13.68 | 13.48 | 13.64 | -0.15% | 197,416 | 267,561,655 |
| 2025-03-07 | 13.92 | 13.97 | 13.62 | 13.66 | -2.15% | 224,111 | 308,382,430 |
| 2025-03-06 | 14.09 | 14.11 | 13.78 | 13.96 | -0.5% | 250,285 | 347,737,404 |
| 2025-03-05 | 13.85 | 14.24 | 13.78 | 14.03 | +1.08% | 247,000 | 346,653,809 |
| 2025-03-04 | 13.71 | 13.93 | 13.52 | 13.88 | +0.8% | 183,906 | 252,671,618 |
| 2025-03-03 | 13.91 | 13.97 | 13.71 | 13.77 | +0.07% | 183,867 | 254,049,741 |
| 2025-02-28 | 13.63 | 13.88 | 13.63 | 13.76 | +0.36% | 177,231 | 244,424,887 |
| 2025-02-27 | 13.76 | 13.96 | 13.59 | 13.71 | -0.36% | 155,454 | 213,453,016 |
| 2025-02-26 | 13.54 | 13.78 | 13.51 | 13.76 | +1.62% | 184,150 | 251,076,183 |
| 2025-02-25 | 13.75 | 13.8 | 13.51 | 13.54 | -2.24% | 194,106 | 264,860,605 |
| 2025-02-24 | 13.48 | 14.09 | 13.42 | 13.85 | +2.74% | 408,022 | 565,433,483 |
| 2025-02-21 | 13.47 | 13.59 | 13.32 | 13.48 | +0.22% | 222,644 | 299,282,339 |
| 2025-02-20 | 13.61 | 13.8 | 13.41 | 13.45 | -0.88% | 237,924 | 321,912,786 |
| 2025-02-19 | 13.63 | 13.74 | 13.52 | 13.57 | -0.51% | 183,925 | 250,218,603 |
| 2025-02-18 | 14 | 14.04 | 13.6 | 13.64 | -3.06% | 234,915 | 323,683,893 |
| 2025-02-17 | 14.12 | 14.15 | 13.85 | 14.07 | -0.14% | 204,149 | 285,750,745 |
| 2025-02-14 | 14.06 | 14.23 | 13.92 | 14.09 | 0% | 212,643 | 299,453,051 |
| 2025-02-13 | 13.66 | 14.17 | 13.64 | 14.09 | +3.68% | 361,189 | 502,789,896 |
| 2025-02-12 | 13.71 | 13.77 | 13.49 | 13.59 | -0.88% | 180,246 | 244,825,968 |
| 2025-02-11 | 13.65 | 13.75 | 13.61 | 13.71 | +0.29% | 117,076 | 160,197,828 |
| 2025-02-10 | 13.68 | 13.74 | 13.56 | 13.67 | -0.07% | 120,813 | 164,631,977 |
| 2025-02-07 | 13.55 | 13.75 | 13.41 | 13.68 | +0.96% | 161,591 | 220,213,754 |
| 2025-02-06 | 13.46 | 13.68 | 13.45 | 13.55 | +0.59% | 144,676 | 196,121,286 |
| 2025-02-05 | 13.78 | 13.8 | 13.41 | 13.47 | -2.18% | 151,363 | 204,335,342 |
| 2025-01-27 | 13.65 | 13.86 | 13.63 | 13.77 | +1.1% | 116,942 | 160,998,105 |
| 2025-01-24 | 13.49 | 13.74 | 13.43 | 13.62 | +0.96% | 145,642 | 198,455,929 |
| 2025-01-23 | 13.39 | 13.55 | 13.39 | 13.49 | +1.28% | 125,797 | 169,612,017 |
| 2025-01-22 | 13.48 | 13.5 | 13.26 | 13.32 | -1.11% | 127,649 | 170,103,429 |
| 2025-01-21 | 13.66 | 13.7 | 13.43 | 13.47 | -0.96% | 121,781 | 164,704,290 |
| 2025-01-20 | 13.65 | 13.88 | 13.54 | 13.6 | +0.74% | 195,467 | 267,993,253 |
| 2025-01-17 | 13.48 | 13.58 | 13.31 | 13.5 | 0% | 211,100 | 284,372,175 |
| 2025-01-16 | 13.57 | 13.69 | 13.41 | 13.5 | -0.3% | 163,409 | 221,448,563 |
| 2025-01-15 | 13.62 | 13.82 | 13.51 | 13.54 | -1.53% | 151,613 | 206,655,101 |
| 2025-01-14 | 13.55 | 13.77 | 13.38 | 13.75 | +2.46% | 185,285 | 251,471,162 |
| 2025-01-13 | 13.33 | 13.47 | 13.29 | 13.42 | +0.07% | 129,409 | 173,384,737 |
| 2025-01-10 | 13.81 | 13.83 | 13.41 | 13.41 | -2.83% | 187,594 | 254,330,325 |
| 2025-01-09 | 13.91 | 14 | 13.79 | 13.8 | -1.29% | 117,845 | 163,360,331 |
| 2025-01-08 | 14.08 | 14.12 | 13.82 | 13.98 | -0.78% | 134,526 | 188,119,278 |
| 2025-01-07 | 14.06 | 14.16 | 13.86 | 14.09 | -0.14% | 98,492 | 137,870,407 |
| 2025-01-06 | 14.03 | 14.25 | 13.9 | 14.11 | +0.43% | 125,250 | 176,477,601 |
| 2025-01-03 | 13.77 | 14.16 | 13.76 | 14.05 | +2.11% | 217,660 | 305,063,461 |
| 2025-01-02 | 14.19 | 14.23 | 13.68 | 13.76 | -3.03% | 160,356 | 223,905,595 |
| 2024-12-31 | 14.38 | 14.39 | 14.16 | 14.19 | -1.32% | 133,004 | 189,425,359 |
| 2024-12-30 | 14.51 | 14.67 | 14.33 | 14.38 | -1.44% | 152,131 | 220,833,684 |
| 2024-12-27 | 14.57 | 14.66 | 14.42 | 14.59 | -0.21% | 119,813 | 173,937,528 |
| 2024-12-26 | 14.58 | 14.74 | 14.48 | 14.62 | +0.21% | 133,588 | 195,488,576 |
| 2024-12-25 | 14.46 | 14.6 | 14.34 | 14.59 | +0.83% | 147,612 | 213,823,090 |
| 2024-12-24 | 14.05 | 14.48 | 14 | 14.47 | +3.14% | 200,373 | 286,927,403 |
| 2024-12-23 | 14.2 | 14.24 | 14.01 | 14.03 | -1.06% | 148,863 | 210,385,286 |
| 2024-12-20 | 14.29 | 14.34 | 14.17 | 14.18 | -0.77% | 143,621 | 204,661,502 |
| 2024-12-19 | 14.32 | 14.33 | 14.17 | 14.29 | -0.76% | 124,697 | 177,662,064 |
| 2024-12-18 | 14.43 | 14.47 | 14.36 | 14.4 | 0% | 117,881 | 170,078,581 |
| 2024-12-17 | 14.47 | 14.61 | 14.31 | 14.4 | -0.48% | 152,072 | 219,411,897 |
| 2024-12-16 | 14.42 | 14.5 | 14.31 | 14.47 | +0.35% | 153,439 | 221,392,324 |
| 2024-12-13 | 14.77 | 14.79 | 14.41 | 14.42 | -2.7% | 234,113 | 342,083,740 |
| 2024-12-12 | 14.58 | 14.85 | 14.47 | 14.82 | +1.65% | 230,887 | 338,838,462 |
| 2024-12-11 | 14.53 | 14.64 | 14.5 | 14.58 | 0% | 138,073 | 201,075,969 |
| 2024-12-10 | 14.87 | 14.96 | 14.54 | 14.58 | +0.07% | 297,996 | 439,308,838 |
| 2024-12-09 | 14.59 | 14.7 | 14.43 | 14.57 | +0.21% | 189,363 | 276,032,991 |
| 2024-12-06 | 14.41 | 14.73 | 14.38 | 14.54 | +0.9% | 317,560 | 463,228,240 |
| 2024-12-05 | 14.36 | 14.46 | 14.28 | 14.41 | -0.21% | 130,306 | 187,757,718 |
| 2024-12-04 | 14.52 | 14.52 | 14.33 | 14.44 | -0.82% | 226,479 | 326,025,054 |
| 2024-12-03 | 14.54 | 14.73 | 14.45 | 14.56 | -0.21% | 223,807 | 326,139,058 |
| 2024-12-02 | 14.43 | 14.62 | 14.32 | 14.59 | +0.97% | 234,536 | 339,745,787 |
| 2024-11-29 | 14.35 | 14.52 | 14.24 | 14.45 | +0.49% | 197,454 | 284,364,227 |
| 2024-11-28 | 14.75 | 14.78 | 14.37 | 14.38 | -1.64% | 257,393 | 372,769,374 |
| 2024-11-27 | 14.47 | 14.65 | 14.11 | 14.62 | +1.04% | 275,889 | 398,171,126 |
| 2024-11-26 | 14.45 | 14.7 | 14.36 | 14.47 | -0.69% | 251,941 | 365,706,027 |
| 2024-11-25 | 14.66 | 14.86 | 14.35 | 14.57 | -0.55% | 285,894 | 416,810,701 |
| 2024-11-22 | 15.19 | 15.28 | 14.63 | 14.65 | -3.93% | 520,917 | 775,961,975 |
| 2024-11-21 | 15.69 | 15.7 | 15.19 | 15.25 | -3.3% | 443,079 | 677,868,736 |
| 2024-11-20 | 16.54 | 16.57 | 15.61 | 15.77 | -4.13% | 521,058 | 822,766,772 |
| 2024-11-19 | 16.44 | 16.66 | 16.21 | 16.45 | -0.18% | 120,952 | 198,129,097 |
| 2024-11-18 | 16.51 | 16.76 | 16.37 | 16.48 | -0.12% | 118,324 | 195,731,834 |
| 2024-11-15 | 16.26 | 16.84 | 16.22 | 16.5 | +1.1% | 207,522 | 345,057,322 |
| 2024-11-14 | 16.62 | 16.73 | 16.28 | 16.32 | -2.57% | 120,782 | 198,869,617 |
| 2024-11-13 | 16.6 | 16.95 | 16.55 | 16.75 | +0.3% | 121,004 | 202,534,029 |
| 2024-11-12 | 16.75 | 17.34 | 16.61 | 16.7 | -1.07% | 194,760 | 330,942,808 |
| 2024-11-11 | 17.1 | 17.11 | 16.3 | 16.88 | -1.92% | 363,362 | 605,593,987 |
| 2024-11-08 | 17.33 | 17.58 | 16.8 | 17.21 | -0.69% | 330,064 | 562,901,305 |
| 2024-11-07 | 16.32 | 17.41 | 16.25 | 17.33 | +5.48% | 425,811 | 723,808,569 |
| 2024-11-06 | 16.23 | 16.6 | 16.15 | 16.43 | +1.29% | 335,947 | 550,735,240 |
| 2024-11-05 | 16.08 | 16.28 | 15.71 | 16.22 | +0.75% | 358,752 | 575,185,864 |
| 2024-11-04 | 16.49 | 16.6 | 15.92 | 16.1 | -2.37% | 310,096 | 499,443,328 |
| 2024-11-01 | 16.35 | 16.76 | 16.31 | 16.49 | +0.55% | 178,288 | 295,472,153 |
| 2024-10-31 | 16.69 | 16.7 | 16.19 | 16.4 | -1.8% | 213,833 | 349,491,041 |
| 2024-10-30 | 16.96 | 17.39 | 16.31 | 16.7 | -1.01% | 340,872 | 570,875,999 |
| 2024-10-29 | 17 | 17.26 | 16.82 | 16.87 | -1.52% | 142,725 | 242,176,053 |
| 2024-10-28 | 17.25 | 17.34 | 16.86 | 17.13 | -1.38% | 237,096 | 404,107,821 |
| 2024-10-25 | 18.01 | 18.07 | 17.19 | 17.37 | -3.98% | 355,298 | 623,182,143 |
| 2024-10-24 | 17.99 | 18.2 | 17.66 | 18.09 | +0.17% | 113,143 | 204,036,454 |
| 2024-10-23 | 17.46 | 18.25 | 17.36 | 18.06 | +3.44% | 281,589 | 505,912,948 |
| 2024-10-22 | 17.2 | 17.54 | 17.01 | 17.46 | +1.57% | 202,417 | 349,767,726 |
| 2024-10-21 | 17.24 | 17.32 | 16.62 | 17.19 | +0.06% | 287,628 | 488,507,398 |
| 2024-10-18 | 16.84 | 17.6 | 16.48 | 17.18 | +2.57% | 462,094 | 781,497,642 |
| 2024-10-17 | 17.02 | 17.17 | 16.74 | 16.75 | -1.59% | 111,276 | 188,014,663 |
| 2024-10-16 | 16.77 | 17.12 | 16.42 | 17.02 | +1.31% | 190,698 | 320,628,485 |
| 2024-10-15 | 17.23 | 17.23 | 16.67 | 16.8 | -1.87% | 210,362 | 356,147,508 |
| 2024-10-14 | 17.39 | 17.69 | 17.02 | 17.12 | -1.83% | 246,724 | 426,097,992 |
| 2024-10-11 | 17.44 | 17.73 | 17.1 | 17.44 | +0.29% | 220,147 | 383,088,536 |
| 2024-10-10 | 16.58 | 17.77 | 16.55 | 17.39 | +4.89% | 324,143 | 564,181,701 |
| 2024-10-09 | 17.48 | 17.49 | 16.5 | 16.58 | -6.91% | 282,840 | 481,043,743 |
| 2024-10-08 | 19.55 | 19.55 | 16.8 | 17.81 | -0.22% | 684,845 | 1,226,864,528 |
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：