股票概览
13.51
+1.81%
+0.24
13.22
开盘价
13.61
最高价
13.15
最低价
427,283
成交量
数据更新至: 2025-03-25
技术指标
13.55
MA5 (5日均线)
13.38
MA10 (10日均线)
12.91
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 | 13.61 | 13.15 | 13.51 | +1.81% | 427,283 | 571,365,185 |
| 2025-03-24 | 13.2 | 13.4 | 13.01 | 13.27 | 0% | 774,417 | 1,022,688,226 |
| 2025-03-21 | 13.75 | 13.83 | 13.2 | 13.27 | -3.63% | 834,666 | 1,120,323,846 |
| 2025-03-20 | 14.1 | 14.18 | 13.75 | 13.77 | -1.01% | 795,450 | 1,106,218,326 |
| 2025-03-19 | 14.02 | 14.14 | 13.8 | 13.91 | -0.07% | 930,902 | 1,298,707,287 |
| 2025-03-18 | 13.44 | 14.14 | 13.42 | 13.92 | +4.43% | 1,315,004 | 1,823,616,499 |
| 2025-03-17 | 13.18 | 13.49 | 13.14 | 13.33 | +1.06% | 789,311 | 1,052,476,003 |
| 2025-03-14 | 13.29 | 13.37 | 13.06 | 13.19 | +2.73% | 934,833 | 1,233,153,468 |
| 2025-03-13 | 12.82 | 13 | 12.77 | 12.84 | +0.78% | 598,482 | 769,981,291 |
| 2025-03-12 | 12.64 | 12.79 | 12.61 | 12.74 | +0.87% | 477,428 | 606,128,848 |
| 2025-03-11 | 12.5 | 12.63 | 12.41 | 12.63 | -0.24% | 412,011 | 515,111,898 |
| 2025-03-10 | 12.65 | 12.69 | 12.45 | 12.66 | +0.64% | 403,256 | 507,248,878 |
| 2025-03-07 | 12.48 | 12.72 | 12.45 | 12.58 | +0.24% | 526,362 | 664,573,406 |
| 2025-03-06 | 12.64 | 12.65 | 12.48 | 12.55 | -0.55% | 486,406 | 611,181,995 |
| 2025-03-05 | 12.42 | 12.63 | 12.4 | 12.62 | +1.61% | 527,182 | 661,619,889 |
| 2025-03-04 | 12.18 | 12.51 | 12.12 | 12.42 | +2.64% | 784,123 | 966,789,000 |
| 2025-03-03 | 12.16 | 12.28 | 12.04 | 12.1 | -0.08% | 495,190 | 602,694,980 |
| 2025-02-28 | 12.21 | 12.29 | 12.09 | 12.11 | -1.62% | 511,098 | 622,008,452 |
| 2025-02-27 | 12.43 | 12.47 | 12.23 | 12.31 | -0.89% | 460,908 | 568,163,852 |
| 2025-02-26 | 12.44 | 12.59 | 12.4 | 12.42 | -0.64% | 435,090 | 541,773,395 |
| 2025-02-25 | 12.75 | 12.84 | 12.49 | 12.5 | -1.42% | 549,137 | 695,191,270 |
| 2025-02-24 | 12.57 | 12.76 | 12.43 | 12.68 | +0.4% | 537,867 | 679,203,707 |
| 2025-02-21 | 12.95 | 13.03 | 12.61 | 12.63 | -3% | 800,669 | 1,019,573,298 |
| 2025-02-20 | 12.9 | 13.08 | 12.88 | 13.02 | +1.01% | 536,991 | 697,121,782 |
| 2025-02-19 | 13.05 | 13.1 | 12.79 | 12.89 | +0.23% | 509,929 | 658,516,578 |
| 2025-02-18 | 12.96 | 12.99 | 12.76 | 12.86 | -0.69% | 489,416 | 630,259,433 |
| 2025-02-17 | 13.19 | 13.19 | 12.7 | 12.95 | -4.43% | 816,385 | 1,059,636,496 |
| 2025-02-14 | 13.76 | 13.82 | 13.45 | 13.55 | -0.51% | 531,002 | 720,408,744 |
| 2025-02-13 | 13.66 | 13.77 | 13.54 | 13.62 | 0% | 510,843 | 697,752,211 |
| 2025-02-12 | 13.81 | 13.85 | 13.52 | 13.62 | -2.85% | 664,799 | 909,493,020 |
| 2025-02-11 | 14.2 | 14.35 | 13.98 | 14.02 | +0.43% | 848,905 | 1,200,779,148 |
| 2025-02-10 | 13.81 | 14.01 | 13.8 | 13.96 | +1.97% | 755,257 | 1,050,726,486 |
| 2025-02-07 | 13.7 | 13.81 | 13.6 | 13.69 | -0.22% | 536,069 | 734,147,909 |
| 2025-02-06 | 13.8 | 13.86 | 13.58 | 13.72 | -0.58% | 604,298 | 827,719,946 |
| 2025-02-05 | 13.51 | 13.82 | 13.51 | 13.8 | +5.1% | 1,014,967 | 1,389,288,140 |
| 2025-01-27 | 13.08 | 13.27 | 13.06 | 13.13 | +0.38% | 388,740 | 511,588,047 |
| 2025-01-24 | 13.05 | 13.15 | 12.83 | 13.08 | +0.69% | 447,621 | 581,241,954 |
| 2025-01-23 | 13.11 | 13.33 | 12.95 | 12.99 | -1.67% | 484,595 | 635,843,344 |
| 2025-01-22 | 13.1 | 13.34 | 12.99 | 13.21 | +1.85% | 651,193 | 858,514,147 |
| 2025-01-21 | 12.9 | 12.99 | 12.78 | 12.97 | 0% | 357,243 | 461,248,477 |
| 2025-01-20 | 13.02 | 13.15 | 12.8 | 12.97 | -1.67% | 464,799 | 600,784,716 |
| 2025-01-17 | 13.22 | 13.27 | 13.12 | 13.19 | +0.46% | 392,415 | 517,798,897 |
| 2025-01-16 | 12.98 | 13.36 | 12.96 | 13.13 | +2.82% | 865,578 | 1,139,552,414 |
| 2025-01-15 | 12.94 | 13.06 | 12.47 | 12.77 | -1.31% | 645,735 | 822,285,491 |
| 2025-01-14 | 12.68 | 12.94 | 12.68 | 12.94 | +0.78% | 588,954 | 757,636,674 |
| 2025-01-13 | 12.34 | 12.95 | 12.25 | 12.84 | +3.72% | 993,154 | 1,265,080,913 |
| 2025-01-10 | 12.5 | 12.59 | 12.28 | 12.38 | -0.56% | 392,278 | 486,492,528 |
| 2025-01-09 | 12.41 | 12.53 | 12.3 | 12.45 | +0.48% | 333,549 | 414,420,294 |
| 2025-01-08 | 12.47 | 12.64 | 12.29 | 12.39 | -0.72% | 452,117 | 562,058,766 |
| 2025-01-07 | 12.13 | 12.52 | 12.02 | 12.48 | +2.46% | 537,382 | 665,299,145 |
| 2025-01-06 | 12.29 | 12.35 | 12 | 12.18 | -1.22% | 530,587 | 646,267,858 |
| 2025-01-03 | 12.43 | 12.68 | 12.28 | 12.33 | +0.24% | 892,453 | 1,115,351,631 |
| 2025-01-02 | 12.14 | 12.53 | 12.1 | 12.3 | +2.24% | 927,259 | 1,145,375,508 |
| 2024-12-31 | 12.07 | 12.24 | 12.02 | 12.03 | -0.58% | 417,686 | 506,251,353 |
| 2024-12-30 | 12.1 | 12.23 | 12.05 | 12.1 | -0.25% | 313,343 | 379,546,736 |
| 2024-12-27 | 12.21 | 12.25 | 12.12 | 12.13 | -0.49% | 300,813 | 366,100,479 |
| 2024-12-26 | 12 | 12.22 | 12 | 12.19 | +1.67% | 382,635 | 464,881,153 |
| 2024-12-25 | 12.04 | 12.05 | 11.86 | 11.99 | -0.5% | 316,917 | 378,660,352 |
| 2024-12-24 | 11.96 | 12.08 | 11.9 | 12.05 | +0.42% | 404,782 | 485,705,211 |
| 2024-12-23 | 11.99 | 12.1 | 11.98 | 12 | +0.33% | 490,839 | 590,344,306 |
| 2024-12-20 | 12.03 | 12.1 | 11.9 | 11.96 | -1.16% | 584,194 | 699,408,790 |
| 2024-12-19 | 12.18 | 12.18 | 11.94 | 12.1 | -2.26% | 563,893 | 680,394,964 |
| 2024-12-18 | 12.43 | 12.47 | 12.37 | 12.38 | -0.08% | 264,639 | 328,390,103 |
| 2024-12-17 | 12.46 | 12.55 | 12.37 | 12.39 | -0.56% | 278,671 | 346,804,996 |
| 2024-12-16 | 12.62 | 12.68 | 12.44 | 12.46 | -1.97% | 436,115 | 546,035,758 |
| 2024-12-13 | 12.91 | 12.92 | 12.7 | 12.71 | -2.68% | 510,725 | 652,556,020 |
| 2024-12-12 | 12.98 | 13.12 | 12.96 | 13.06 | +1.24% | 593,572 | 774,578,986 |
| 2024-12-11 | 12.84 | 13 | 12.81 | 12.9 | +1.26% | 527,012 | 679,566,121 |
| 2024-12-10 | 13.05 | 13.11 | 12.68 | 12.74 | -0.47% | 746,140 | 959,301,203 |
| 2024-12-09 | 12.58 | 13.07 | 12.58 | 12.8 | +2.24% | 836,419 | 1,073,458,756 |
| 2024-12-06 | 12.45 | 12.59 | 12.43 | 12.52 | 0% | 489,470 | 613,204,302 |
| 2024-12-05 | 12.63 | 12.63 | 12.45 | 12.52 | -1.03% | 353,396 | 442,465,240 |
| 2024-12-04 | 12.62 | 12.73 | 12.49 | 12.65 | +0.24% | 484,370 | 612,247,351 |
| 2024-12-03 | 12.57 | 12.66 | 12.5 | 12.62 | +0.64% | 377,517 | 474,597,116 |
| 2024-12-02 | 12.38 | 12.56 | 12.35 | 12.54 | +0.08% | 408,891 | 510,537,791 |
| 2024-11-29 | 12.39 | 12.61 | 12.37 | 12.53 | +1.54% | 473,698 | 591,599,736 |
| 2024-11-28 | 12.36 | 12.44 | 12.32 | 12.34 | -1.2% | 402,633 | 498,298,175 |
| 2024-11-27 | 12.48 | 12.49 | 12.27 | 12.49 | +0.32% | 368,743 | 457,413,006 |
| 2024-11-26 | 12.3 | 12.57 | 12.3 | 12.45 | -1.74% | 523,051 | 651,636,564 |
| 2024-11-25 | 13.05 | 13.34 | 12.51 | 12.67 | -2.61% | 832,088 | 1,073,306,728 |
| 2024-11-22 | 13.3 | 13.3 | 12.98 | 13.01 | -1.51% | 843,664 | 1,104,876,666 |
| 2024-11-21 | 13.03 | 13.21 | 12.9 | 13.21 | +1.77% | 781,659 | 1,020,192,321 |
| 2024-11-20 | 12.94 | 13.05 | 12.81 | 12.98 | +0.7% | 799,053 | 1,034,806,541 |
| 2024-11-19 | 12.78 | 13 | 12.7 | 12.89 | +2.63% | 1,024,134 | 1,315,119,410 |
| 2024-11-18 | 12.68 | 12.87 | 12.48 | 12.56 | -0.08% | 673,300 | 851,395,438 |
| 2024-11-15 | 12.61 | 12.97 | 12.56 | 12.57 | +0.08% | 841,917 | 1,072,102,137 |
| 2024-11-14 | 12.62 | 12.81 | 12.53 | 12.56 | -1.88% | 648,029 | 819,752,357 |
| 2024-11-13 | 12.66 | 12.93 | 12.64 | 12.8 | +0.87% | 687,817 | 882,715,945 |
| 2024-11-12 | 12.71 | 12.95 | 12.59 | 12.69 | -1.86% | 1,067,804 | 1,361,341,216 |
| 2024-11-11 | 13.11 | 13.12 | 12.78 | 12.93 | -2.05% | 1,224,058 | 1,577,346,011 |
| 2024-11-08 | 13.68 | 13.91 | 13.16 | 13.2 | -2.73% | 1,153,754 | 1,550,626,374 |
| 2024-11-07 | 13.38 | 13.58 | 13.11 | 13.57 | -3.07% | 1,075,647 | 1,439,251,273 |
| 2024-11-06 | 14.21 | 14.47 | 13.88 | 14 | -2.1% | 1,015,788 | 1,440,088,402 |
| 2024-11-05 | 14.16 | 14.3 | 14.06 | 14.3 | +0.42% | 637,035 | 904,116,016 |
| 2024-11-04 | 14.08 | 14.27 | 13.95 | 14.24 | +0.35% | 422,201 | 595,442,872 |
| 2024-11-01 | 13.92 | 14.44 | 13.76 | 14.19 | -0.49% | 671,020 | 951,631,273 |
| 2024-10-31 | 14.63 | 14.66 | 14.22 | 14.26 | -3.58% | 745,264 | 1,072,183,678 |
| 2024-10-30 | 14.75 | 15.12 | 14.52 | 14.79 | +1.79% | 977,457 | 1,445,867,210 |
| 2024-10-29 | 14.38 | 14.72 | 14.33 | 14.53 | +1.4% | 626,032 | 909,318,275 |
| 2024-10-28 | 14.28 | 14.4 | 14.18 | 14.33 | -0.07% | 385,230 | 551,341,486 |
| 2024-10-25 | 14.42 | 14.46 | 14.26 | 14.34 | -1.24% | 434,777 | 623,600,574 |
| 2024-10-24 | 14.6 | 14.65 | 14.33 | 14.52 | -2.88% | 521,949 | 754,775,902 |
| 2024-10-23 | 15.19 | 15.25 | 14.85 | 14.95 | -0.27% | 650,387 | 975,671,228 |
| 2024-10-22 | 14.92 | 15.16 | 14.77 | 14.99 | -0.93% | 617,132 | 921,872,795 |
| 2024-10-21 | 14.98 | 15.26 | 14.7 | 15.13 | +3.07% | 1,003,430 | 1,509,886,036 |
| 2024-10-18 | 14.36 | 14.86 | 14.35 | 14.68 | +3.75% | 1,169,022 | 1,715,883,049 |
| 2024-10-17 | 14.48 | 14.48 | 14.07 | 14.15 | -1.53% | 653,365 | 930,967,411 |
| 2024-10-16 | 14.01 | 14.39 | 13.87 | 14.37 | +3.23% | 841,674 | 1,195,917,084 |
| 2024-10-15 | 14.25 | 14.25 | 13.85 | 13.92 | -3.67% | 770,119 | 1,075,793,629 |
| 2024-10-14 | 14.23 | 14.59 | 14.01 | 14.45 | +2.19% | 820,784 | 1,174,104,640 |
| 2024-10-11 | 14.11 | 14.49 | 14 | 14.14 | +2.02% | 949,865 | 1,354,923,572 |
| 2024-10-10 | 13.6 | 14.25 | 13.55 | 13.86 | +1.84% | 833,116 | 1,158,991,272 |
| 2024-10-09 | 14.57 | 14.8 | 13.6 | 13.61 | -9.39% | 1,384,533 | 1,968,009,336 |
| 2024-10-08 | 16.35 | 16.45 | 14.51 | 15.02 | -1.18% | 1,994,666 | 3,077,212,661 |
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：