股票概览
14.01
+0.79%
+0.11
13.91
开盘价
14.04
最高价
13.84
最低价
110,997
成交量
数据更新至: 2025-03-25
技术指标
13.89
MA5 (5日均线)
13.87
MA10 (10日均线)
13.88
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 | 13.91 | 14.04 | 13.84 | 14.01 | +0.79% | 110,997 | 154,865,126 |
| 2025-03-24 | 13.82 | 13.9 | 13.78 | 13.9 | +0.51% | 125,756 | 174,181,779 |
| 2025-03-21 | 13.8 | 13.89 | 13.76 | 13.83 | 0% | 135,402 | 187,292,822 |
| 2025-03-20 | 13.88 | 13.88 | 13.81 | 13.83 | -0.36% | 88,168 | 122,096,339 |
| 2025-03-19 | 13.86 | 13.89 | 13.8 | 13.88 | +0.07% | 97,911 | 135,612,211 |
| 2025-03-18 | 13.88 | 13.89 | 13.8 | 13.87 | +0.07% | 102,528 | 142,043,972 |
| 2025-03-17 | 13.99 | 13.99 | 13.85 | 13.86 | -0.36% | 165,504 | 230,304,888 |
| 2025-03-14 | 13.76 | 13.91 | 13.73 | 13.91 | +1.24% | 154,803 | 214,532,694 |
| 2025-03-13 | 13.85 | 13.87 | 13.68 | 13.74 | -0.72% | 145,769 | 200,680,764 |
| 2025-03-12 | 13.92 | 13.95 | 13.79 | 13.84 | -0.5% | 116,302 | 160,995,429 |
| 2025-03-11 | 13.75 | 13.92 | 13.72 | 13.91 | +0.36% | 126,590 | 175,062,960 |
| 2025-03-10 | 13.99 | 14.03 | 13.81 | 13.86 | -0.29% | 139,748 | 194,147,894 |
| 2025-03-07 | 13.94 | 13.99 | 13.83 | 13.9 | -0.43% | 152,815 | 212,668,360 |
| 2025-03-06 | 13.89 | 14.03 | 13.81 | 13.96 | +0.14% | 217,060 | 302,078,696 |
| 2025-03-05 | 14.39 | 14.39 | 13.88 | 13.94 | -1.55% | 285,045 | 401,135,932 |
| 2025-03-04 | 13.86 | 14.25 | 13.78 | 14.16 | +2.39% | 351,025 | 492,336,121 |
| 2025-03-03 | 13.65 | 13.88 | 13.65 | 13.83 | +1.32% | 180,060 | 248,201,095 |
| 2025-02-28 | 13.77 | 13.87 | 13.65 | 13.65 | -1.23% | 243,173 | 334,132,063 |
| 2025-02-27 | 13.92 | 13.93 | 13.73 | 13.82 | -0.72% | 167,670 | 231,409,348 |
| 2025-02-26 | 13.85 | 13.93 | 13.77 | 13.92 | +0.14% | 198,869 | 275,233,013 |
| 2025-02-25 | 14.21 | 14.21 | 13.88 | 13.9 | -3.61% | 345,245 | 482,571,252 |
| 2025-02-24 | 14.6 | 14.85 | 14.25 | 14.42 | +1.69% | 668,552 | 969,152,913 |
| 2025-02-21 | 14.2 | 14.29 | 14.11 | 14.18 | -0.07% | 185,461 | 263,050,657 |
| 2025-02-20 | 14.15 | 14.27 | 14.04 | 14.19 | 0% | 117,451 | 166,496,286 |
| 2025-02-19 | 14.14 | 14.19 | 14.07 | 14.19 | +0.35% | 119,835 | 169,238,443 |
| 2025-02-18 | 14.42 | 14.42 | 14.11 | 14.14 | -1.94% | 138,672 | 197,336,415 |
| 2025-02-17 | 14.17 | 14.54 | 14.14 | 14.42 | +2.12% | 234,208 | 336,339,540 |
| 2025-02-14 | 14.12 | 14.22 | 14.05 | 14.12 | -0.56% | 135,486 | 191,435,892 |
| 2025-02-13 | 14.24 | 14.35 | 14.2 | 14.2 | -0.35% | 148,688 | 212,245,116 |
| 2025-02-12 | 14.25 | 14.3 | 14.16 | 14.25 | -0.35% | 107,878 | 153,412,855 |
| 2025-02-11 | 14.28 | 14.32 | 14.15 | 14.3 | +0.14% | 115,628 | 164,703,202 |
| 2025-02-10 | 14.26 | 14.34 | 14.22 | 14.28 | +0.14% | 125,595 | 179,216,422 |
| 2025-02-07 | 14.23 | 14.3 | 14.08 | 14.26 | +0.21% | 169,434 | 240,795,904 |
| 2025-02-06 | 14.2 | 14.34 | 14.14 | 14.23 | 0% | 149,140 | 211,870,131 |
| 2025-02-05 | 14.24 | 14.48 | 14.16 | 14.23 | 0% | 192,587 | 275,661,971 |
| 2025-01-27 | 14.08 | 14.32 | 14.08 | 14.23 | +1.21% | 165,876 | 235,829,128 |
| 2025-01-24 | 13.88 | 14.08 | 13.85 | 14.06 | +1.37% | 133,048 | 185,638,353 |
| 2025-01-23 | 13.8 | 14.29 | 13.8 | 13.87 | +1.24% | 310,937 | 438,428,878 |
| 2025-01-22 | 13.69 | 13.75 | 13.61 | 13.7 | -0.22% | 75,566 | 103,413,830 |
| 2025-01-21 | 13.76 | 13.83 | 13.58 | 13.73 | 0% | 110,263 | 150,738,592 |
| 2025-01-20 | 13.87 | 13.88 | 13.68 | 13.73 | -0.51% | 144,563 | 198,913,227 |
| 2025-01-17 | 13.62 | 13.85 | 13.52 | 13.8 | +0.88% | 145,927 | 200,673,537 |
| 2025-01-16 | 13.57 | 13.87 | 13.57 | 13.68 | +1.11% | 193,369 | 265,189,665 |
| 2025-01-15 | 13.71 | 13.76 | 13.5 | 13.53 | -1.81% | 174,958 | 238,044,113 |
| 2025-01-14 | 13.61 | 13.8 | 13.51 | 13.78 | +1.85% | 197,046 | 269,482,113 |
| 2025-01-13 | 13.4 | 13.65 | 13.38 | 13.53 | +0.07% | 132,086 | 178,756,577 |
| 2025-01-10 | 13.57 | 13.71 | 13.52 | 13.52 | -0.59% | 124,563 | 169,454,397 |
| 2025-01-09 | 13.51 | 13.65 | 13.46 | 13.6 | +0.29% | 121,533 | 164,911,120 |
| 2025-01-08 | 13.82 | 13.84 | 13.35 | 13.56 | -2.59% | 202,982 | 275,191,619 |
| 2025-01-07 | 13.86 | 14.03 | 13.76 | 13.92 | +0.07% | 156,898 | 217,795,108 |
| 2025-01-06 | 13.88 | 14.04 | 13.64 | 13.91 | +0.29% | 135,129 | 187,492,515 |
| 2025-01-03 | 14.3 | 14.33 | 13.83 | 13.87 | -2.67% | 206,542 | 290,055,961 |
| 2025-01-02 | 14.7 | 14.93 | 14.16 | 14.25 | -3.39% | 217,253 | 316,700,205 |
| 2024-12-31 | 14.82 | 15.03 | 14.71 | 14.75 | -0.54% | 181,920 | 270,527,022 |
| 2024-12-30 | 14.94 | 14.94 | 14.63 | 14.83 | -1.46% | 288,477 | 425,515,613 |
| 2024-12-27 | 14.37 | 15.07 | 14.35 | 15.05 | +4.66% | 481,280 | 713,860,738 |
| 2024-12-26 | 14.33 | 14.45 | 14.23 | 14.38 | +0.49% | 135,468 | 194,027,781 |
| 2024-12-25 | 14.29 | 14.35 | 14.22 | 14.31 | +0.07% | 112,188 | 160,354,846 |
| 2024-12-24 | 14.29 | 14.33 | 14.2 | 14.3 | 0% | 174,457 | 248,689,429 |
| 2024-12-23 | 14.35 | 14.44 | 14.19 | 14.3 | -0.49% | 152,871 | 218,894,260 |
| 2024-12-20 | 14.35 | 14.48 | 14.26 | 14.37 | 0% | 139,899 | 201,164,032 |
| 2024-12-19 | 14.91 | 14.92 | 14.25 | 14.37 | -3.62% | 316,648 | 457,500,473 |
| 2024-12-18 | 14.91 | 15.13 | 14.81 | 14.91 | +0.13% | 212,720 | 318,602,864 |
| 2024-12-17 | 14.95 | 15.14 | 14.8 | 14.89 | -0.6% | 211,278 | 316,036,834 |
| 2024-12-16 | 14.88 | 15.19 | 14.85 | 14.98 | +0.88% | 289,822 | 436,065,822 |
| 2024-12-13 | 15.01 | 15.03 | 14.8 | 14.85 | -1.2% | 186,207 | 277,400,850 |
| 2024-12-12 | 14.8 | 15.06 | 14.68 | 15.03 | +1.62% | 192,993 | 287,691,055 |
| 2024-12-11 | 14.53 | 14.8 | 14.49 | 14.79 | +1.79% | 190,610 | 280,608,186 |
| 2024-12-10 | 14.84 | 14.91 | 14.52 | 14.53 | -0.21% | 229,351 | 337,144,104 |
| 2024-12-09 | 14.6 | 14.72 | 14.5 | 14.56 | -0.55% | 127,825 | 186,721,955 |
| 2024-12-06 | 14.53 | 14.65 | 14.52 | 14.64 | +0.69% | 124,882 | 182,333,606 |
| 2024-12-05 | 14.51 | 14.59 | 14.47 | 14.54 | -0.14% | 99,205 | 144,127,059 |
| 2024-12-04 | 14.67 | 14.75 | 14.5 | 14.56 | -0.68% | 132,646 | 193,921,951 |
| 2024-12-03 | 14.8 | 14.8 | 14.58 | 14.66 | -1.08% | 173,947 | 255,355,197 |
| 2024-12-02 | 14.7 | 14.9 | 14.68 | 14.82 | +0.54% | 201,592 | 298,615,475 |
| 2024-11-29 | 14.6 | 14.78 | 14.54 | 14.74 | +0.55% | 168,819 | 248,067,214 |
| 2024-11-28 | 14.53 | 14.74 | 14.4 | 14.66 | +0.62% | 172,069 | 251,672,570 |
| 2024-11-27 | 14.35 | 14.58 | 14.26 | 14.57 | +1.11% | 139,664 | 201,703,406 |
| 2024-11-26 | 14.45 | 14.64 | 14.38 | 14.41 | +0.14% | 142,659 | 207,069,821 |
| 2024-11-25 | 14.34 | 14.59 | 14.24 | 14.39 | +0.35% | 151,719 | 218,577,669 |
| 2024-11-22 | 14.63 | 14.71 | 14.34 | 14.34 | -2.05% | 176,155 | 256,254,523 |
| 2024-11-21 | 14.67 | 14.72 | 14.53 | 14.64 | -0.48% | 130,527 | 190,715,786 |
| 2024-11-20 | 14.78 | 14.8 | 14.61 | 14.71 | -0.81% | 170,467 | 250,538,697 |
| 2024-11-19 | 14.54 | 14.85 | 14.51 | 14.83 | +2.21% | 172,255 | 252,881,145 |
| 2024-11-18 | 14.71 | 14.8 | 14.45 | 14.51 | -0.89% | 162,808 | 238,535,260 |
| 2024-11-15 | 14.97 | 15.02 | 14.64 | 14.64 | -2.47% | 175,896 | 260,851,836 |
| 2024-11-14 | 15.38 | 15.39 | 14.93 | 15.01 | -2.53% | 224,405 | 339,903,266 |
| 2024-11-13 | 15.38 | 15.54 | 15.26 | 15.4 | -0.65% | 151,710 | 233,264,029 |
| 2024-11-12 | 15.87 | 15.94 | 15.38 | 15.5 | -2.21% | 233,136 | 365,323,078 |
| 2024-11-11 | 15.74 | 15.92 | 15.61 | 15.85 | +0.19% | 235,728 | 371,178,995 |
| 2024-11-08 | 16.11 | 16.27 | 15.77 | 15.82 | -1.98% | 407,508 | 651,999,878 |
| 2024-11-07 | 16.47 | 16.5 | 15.88 | 16.14 | -0.74% | 411,596 | 663,094,178 |
| 2024-11-06 | 15.61 | 16.34 | 15.45 | 16.26 | +4.16% | 464,213 | 743,821,973 |
| 2024-11-05 | 15.2 | 15.65 | 15.19 | 15.61 | +2.23% | 259,338 | 401,189,858 |
| 2024-11-04 | 15.34 | 15.48 | 15.12 | 15.27 | -0.59% | 187,079 | 284,911,597 |
| 2024-11-01 | 15.33 | 15.55 | 15.19 | 15.36 | -0.78% | 269,458 | 414,408,838 |
| 2024-10-31 | 15.5 | 15.6 | 15.07 | 15.48 | -0.13% | 419,230 | 643,888,248 |
| 2024-10-30 | 14.95 | 15.6 | 14.8 | 15.5 | +3.2% | 517,439 | 792,229,162 |
| 2024-10-29 | 14.84 | 15.13 | 14.63 | 15.02 | +0.54% | 449,811 | 671,603,656 |
| 2024-10-28 | 14.48 | 14.94 | 14.46 | 14.94 | +3.39% | 401,627 | 593,141,937 |
| 2024-10-25 | 14.24 | 14.48 | 14.19 | 14.45 | +1.26% | 206,806 | 297,362,748 |
| 2024-10-24 | 14.4 | 14.53 | 14.21 | 14.27 | -1.31% | 173,399 | 248,493,432 |
| 2024-10-23 | 14.4 | 14.52 | 14.25 | 14.46 | +0.07% | 247,387 | 355,759,391 |
| 2024-10-22 | 14.16 | 14.55 | 14.12 | 14.45 | +2.12% | 295,322 | 424,366,646 |
| 2024-10-21 | 14.18 | 14.27 | 13.97 | 14.15 | -0.21% | 268,859 | 379,741,091 |
| 2024-10-18 | 14.01 | 14.37 | 13.87 | 14.18 | +0.85% | 314,871 | 443,602,149 |
| 2024-10-17 | 14.57 | 14.61 | 14.04 | 14.06 | -2.56% | 253,264 | 361,365,664 |
| 2024-10-16 | 14.29 | 15.01 | 14.29 | 14.43 | +0.63% | 350,945 | 510,915,865 |
| 2024-10-15 | 14.26 | 14.61 | 14.17 | 14.34 | -0.35% | 254,270 | 365,263,443 |
| 2024-10-14 | 14.09 | 14.4 | 13.95 | 14.39 | +2.93% | 247,609 | 351,225,687 |
| 2024-10-11 | 14.37 | 14.51 | 13.86 | 13.98 | -2.78% | 238,718 | 338,155,973 |
| 2024-10-10 | 14.26 | 14.69 | 14.16 | 14.38 | +1.41% | 310,774 | 449,645,192 |
| 2024-10-09 | 15.05 | 15.05 | 14.17 | 14.18 | -7.98% | 474,942 | 691,936,373 |
| 2024-10-08 | 16.33 | 16.34 | 14.51 | 15.41 | +3.7% | 826,188 | 1,268,502,122 |
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：