股票概览
13.4
-2.69%
-0.37
13.77
开盘价
13.91
最高价
13.27
最低价
263,226
成交量
数据更新至: 2025-03-25
技术指标
14.08
MA5 (5日均线)
14.43
MA10 (10日均线)
14.56
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 | 13.77 | 13.91 | 13.27 | 13.4 | -2.69% | 263,226 | 356,068,144 |
| 2025-03-24 | 14.15 | 14.2 | 13.53 | 13.77 | -2.62% | 501,840 | 691,169,712 |
| 2025-03-21 | 14.4 | 14.73 | 14.14 | 14.14 | -2.82% | 485,955 | 698,095,785 |
| 2025-03-20 | 14.45 | 15.09 | 14.35 | 14.55 | +0.14% | 569,596 | 839,424,440 |
| 2025-03-19 | 14.63 | 14.86 | 14.4 | 14.53 | -1.69% | 383,809 | 560,516,367 |
| 2025-03-18 | 14.69 | 15.17 | 14.56 | 14.78 | +1.37% | 613,895 | 912,644,483 |
| 2025-03-17 | 14.72 | 14.97 | 14.48 | 14.58 | -0.82% | 435,879 | 639,180,515 |
| 2025-03-14 | 14.45 | 14.8 | 14.31 | 14.7 | +0.2% | 548,925 | 800,822,570 |
| 2025-03-13 | 15.05 | 15.05 | 14.35 | 14.67 | -3.36% | 693,378 | 1,016,337,568 |
| 2025-03-12 | 14.89 | 15.55 | 14.7 | 15.18 | +4.69% | 1,176,073 | 1,779,911,021 |
| 2025-03-11 | 14.09 | 14.5 | 14.02 | 14.5 | +0.42% | 470,181 | 673,192,166 |
| 2025-03-10 | 14.95 | 14.95 | 14.32 | 14.44 | -5% | 751,357 | 1,089,537,655 |
| 2025-03-07 | 14.9 | 16.1 | 14.72 | 15.2 | +0.46% | 1,194,320 | 1,826,916,149 |
| 2025-03-06 | 14.99 | 15.39 | 14.79 | 15.13 | +3.84% | 1,233,815 | 1,865,383,593 |
| 2025-03-05 | 14.64 | 14.78 | 14.21 | 14.57 | +0.69% | 826,905 | 1,201,526,025 |
| 2025-03-04 | 14.04 | 14.58 | 14.04 | 14.47 | +2.19% | 782,437 | 1,122,439,061 |
| 2025-03-03 | 14.26 | 14.39 | 14 | 14.16 | -0.42% | 594,184 | 844,193,965 |
| 2025-02-28 | 14.62 | 14.95 | 14.2 | 14.22 | -4.05% | 794,901 | 1,153,989,055 |
| 2025-02-27 | 15.41 | 15.53 | 14.51 | 14.82 | -3.39% | 1,141,375 | 1,699,221,495 |
| 2025-02-26 | 15.6 | 15.72 | 15.14 | 15.34 | -1.22% | 1,295,211 | 1,997,427,935 |
| 2025-02-25 | 15.65 | 16.24 | 15.53 | 15.53 | -10.02% | 1,826,071 | 2,864,601,827 |
| 2025-02-24 | 18.4 | 18.5 | 17.26 | 17.26 | -10.01% | 1,784,735 | 3,107,889,665 |
| 2025-02-21 | 18.8 | 19.5 | 17.3 | 19.18 | +2.79% | 3,078,280 | 5,712,146,857 |
| 2025-02-20 | 18 | 19.8 | 18 | 18.66 | +3.67% | 3,336,871 | 6,455,412,154 |
| 2025-02-19 | 19.08 | 19.09 | 17.21 | 18 | -4.61% | 2,352,431 | 4,238,218,579 |
| 2025-02-18 | 18.57 | 18.97 | 17.78 | 18.87 | -4.46% | 2,577,576 | 4,663,843,508 |
| 2025-02-17 | 17.4 | 19.75 | 17.4 | 19.75 | +10.03% | 2,788,038 | 5,160,860,643 |
| 2025-02-14 | 17.65 | 18.48 | 16.01 | 17.95 | +6.85% | 2,924,026 | 5,066,312,365 |
| 2025-02-13 | 19 | 19.29 | 16.29 | 16.8 | -7.18% | 3,229,520 | 5,588,334,040 |
| 2025-02-12 | 18.1 | 18.1 | 18.1 | 18.1 | +10.03% | 149,017 | 269,721,494 |
| 2025-02-11 | 16.45 | 16.45 | 16.45 | 16.45 | +10.03% | 84,137 | 138,405,694 |
| 2025-02-10 | 14.95 | 14.95 | 14.95 | 14.95 | +10.01% | 85,564 | 127,918,031 |
| 2025-02-07 | 13.59 | 13.59 | 13.59 | 13.59 | +10.04% | 222,977 | 303,025,743 |
| 2025-02-06 | 11.68 | 12.35 | 11.5 | 12.35 | +9.97% | 721,916 | 862,131,356 |
| 2025-02-05 | 10.82 | 11.23 | 10.66 | 11.23 | +9.99% | 610,299 | 679,319,967 |
| 2025-01-27 | 10.17 | 10.4 | 10.14 | 10.21 | +1.69% | 187,532 | 192,264,855 |
| 2025-01-24 | 9.69 | 10.04 | 9.66 | 10.04 | +3.83% | 163,630 | 161,919,150 |
| 2025-01-23 | 9.76 | 9.92 | 9.65 | 9.67 | +0.73% | 133,292 | 130,718,118 |
| 2025-01-22 | 9.75 | 9.78 | 9.49 | 9.6 | -2.14% | 127,037 | 122,027,690 |
| 2025-01-21 | 9.79 | 9.88 | 9.71 | 9.81 | +0.51% | 89,421 | 87,453,463 |
| 2025-01-20 | 9.86 | 9.94 | 9.72 | 9.76 | -0.2% | 107,753 | 105,730,615 |
| 2025-01-17 | 9.83 | 9.89 | 9.71 | 9.78 | -0.61% | 107,731 | 105,473,710 |
| 2025-01-16 | 9.78 | 10.18 | 9.73 | 9.84 | +0.41% | 206,324 | 205,397,801 |
| 2025-01-15 | 9.68 | 9.96 | 9.58 | 9.8 | +1.66% | 209,716 | 204,834,260 |
| 2025-01-14 | 9.2 | 9.66 | 9.11 | 9.64 | +5.13% | 184,402 | 174,115,704 |
| 2025-01-13 | 9.01 | 9.19 | 8.83 | 9.17 | +1.1% | 141,371 | 127,755,650 |
| 2025-01-10 | 9.45 | 9.52 | 9.06 | 9.07 | -3.3% | 139,844 | 130,088,685 |
| 2025-01-09 | 9.35 | 9.51 | 9.31 | 9.38 | -0.42% | 100,134 | 94,341,426 |
| 2025-01-08 | 9.55 | 9.61 | 9.21 | 9.42 | -1.67% | 182,701 | 171,497,907 |
| 2025-01-07 | 9.54 | 9.65 | 9.47 | 9.58 | +0.52% | 135,199 | 129,245,347 |
| 2025-01-06 | 9.58 | 9.81 | 9.42 | 9.53 | -1.24% | 177,212 | 169,885,455 |
| 2025-01-03 | 10.15 | 10.16 | 9.6 | 9.65 | -4.93% | 199,410 | 196,120,776 |
| 2025-01-02 | 10.42 | 10.55 | 10.01 | 10.15 | -2.96% | 212,828 | 219,117,524 |
| 2024-12-31 | 11.09 | 11.14 | 10.46 | 10.46 | -4.3% | 239,272 | 257,014,560 |
| 2024-12-30 | 10.86 | 11.18 | 10.6 | 10.93 | +0.64% | 245,797 | 269,436,196 |
| 2024-12-27 | 10.52 | 11.28 | 10.41 | 10.86 | +3.13% | 333,131 | 366,368,957 |
| 2024-12-26 | 10.51 | 10.74 | 10.4 | 10.53 | +0.29% | 142,934 | 151,625,032 |
| 2024-12-25 | 10.61 | 10.65 | 10.37 | 10.5 | -1.04% | 144,768 | 152,110,409 |
| 2024-12-24 | 10.72 | 10.79 | 10.48 | 10.61 | -0.84% | 177,350 | 188,547,739 |
| 2024-12-23 | 11.35 | 11.42 | 10.67 | 10.7 | -5.98% | 266,641 | 291,677,587 |
| 2024-12-20 | 11.49 | 11.64 | 11.31 | 11.38 | +0.62% | 281,130 | 321,424,618 |
| 2024-12-19 | 10.93 | 11.36 | 10.82 | 11.31 | +2.45% | 238,085 | 264,669,255 |
| 2024-12-18 | 10.98 | 11.22 | 10.8 | 11.04 | +1.47% | 209,683 | 232,371,399 |
| 2024-12-17 | 11.26 | 11.3 | 10.85 | 10.88 | -4.06% | 287,089 | 315,277,910 |
| 2024-12-16 | 11.8 | 11.82 | 11.25 | 11.34 | -1.82% | 423,792 | 485,994,518 |
| 2024-12-13 | 11.4 | 11.85 | 11.29 | 11.55 | +1.05% | 493,953 | 573,734,078 |
| 2024-12-12 | 11.46 | 11.56 | 11.25 | 11.43 | -0.17% | 221,884 | 252,838,822 |
| 2024-12-11 | 11.29 | 11.55 | 11.23 | 11.45 | +0.97% | 185,098 | 211,737,684 |
| 2024-12-10 | 11.6 | 11.71 | 11.31 | 11.34 | +0.09% | 330,404 | 380,679,576 |
| 2024-12-09 | 11.48 | 11.6 | 11.2 | 11.33 | -0.7% | 228,622 | 260,247,075 |
| 2024-12-06 | 11.22 | 11.44 | 11.07 | 11.41 | +2.52% | 284,659 | 321,782,043 |
| 2024-12-05 | 10.81 | 11.15 | 10.81 | 11.13 | +3.15% | 258,429 | 285,345,879 |
| 2024-12-04 | 11.16 | 11.16 | 10.73 | 10.79 | -3.92% | 240,232 | 261,617,045 |
| 2024-12-03 | 11.12 | 11.45 | 11.01 | 11.23 | +0.81% | 243,384 | 272,769,911 |
| 2024-12-02 | 10.97 | 11.25 | 10.97 | 11.14 | +1.64% | 203,457 | 226,598,213 |
| 2024-11-29 | 10.82 | 11.13 | 10.64 | 10.96 | +1.86% | 206,429 | 225,025,414 |
| 2024-11-28 | 10.91 | 11.17 | 10.7 | 10.76 | -1.65% | 205,981 | 225,564,498 |
| 2024-11-27 | 10.46 | 10.97 | 10.22 | 10.94 | +4.09% | 224,200 | 237,330,780 |
| 2024-11-26 | 10.65 | 10.98 | 10.48 | 10.51 | -1.87% | 171,296 | 183,263,867 |
| 2024-11-25 | 10.79 | 10.84 | 10.38 | 10.71 | 0% | 204,168 | 215,390,516 |
| 2024-11-22 | 11.04 | 11.39 | 10.69 | 10.71 | -3.08% | 257,533 | 285,537,909 |
| 2024-11-21 | 11.02 | 11.2 | 10.89 | 11.05 | +0.27% | 186,654 | 205,897,426 |
| 2024-11-20 | 10.69 | 11.16 | 10.62 | 11.02 | +2.89% | 221,071 | 241,432,219 |
| 2024-11-19 | 10.48 | 10.73 | 10.38 | 10.71 | +2.29% | 173,341 | 182,468,608 |
| 2024-11-18 | 11.13 | 11.19 | 10.39 | 10.47 | -5.51% | 287,221 | 303,904,634 |
| 2024-11-15 | 11.15 | 11.59 | 11.07 | 11.08 | -0.98% | 264,213 | 299,647,453 |
| 2024-11-14 | 11.5 | 11.66 | 11.14 | 11.19 | -2.78% | 224,605 | 255,376,796 |
| 2024-11-13 | 11.3 | 11.71 | 11.17 | 11.51 | +2.04% | 260,054 | 299,148,358 |
| 2024-11-12 | 11.82 | 11.88 | 11.15 | 11.28 | -3.42% | 355,329 | 409,241,464 |
| 2024-11-11 | 11.04 | 11.75 | 11.01 | 11.68 | +5.61% | 449,771 | 518,327,616 |
| 2024-11-08 | 11.38 | 11.45 | 11.02 | 11.06 | -2.47% | 301,382 | 337,969,101 |
| 2024-11-07 | 11.08 | 11.37 | 11.01 | 11.34 | +1.8% | 312,534 | 350,868,660 |
| 2024-11-06 | 11 | 11.29 | 10.88 | 11.14 | +1.27% | 336,382 | 372,127,424 |
| 2024-11-05 | 10.82 | 11.11 | 10.75 | 11 | +1.48% | 230,351 | 253,583,955 |
| 2024-11-04 | 10.43 | 10.88 | 10.42 | 10.84 | +3.24% | 178,397 | 191,209,753 |
| 2024-11-01 | 10.91 | 10.93 | 10.45 | 10.5 | -4.02% | 296,936 | 316,976,305 |
| 2024-10-31 | 10.83 | 11.11 | 10.74 | 10.94 | +0.27% | 318,659 | 348,419,840 |
| 2024-10-30 | 10.92 | 11.09 | 10.74 | 10.91 | -0.55% | 232,903 | 254,123,529 |
| 2024-10-29 | 11.45 | 11.46 | 10.95 | 10.97 | -2.58% | 320,786 | 357,118,740 |
| 2024-10-28 | 10.86 | 11.5 | 10.86 | 11.26 | +3.78% | 428,159 | 480,682,349 |
| 2024-10-25 | 10.71 | 11 | 10.64 | 10.85 | +1.31% | 328,103 | 354,706,497 |
| 2024-10-24 | 10.68 | 10.98 | 10.38 | 10.71 | -3.43% | 525,050 | 558,155,664 |
| 2024-10-23 | 10.48 | 11.65 | 10.38 | 11.09 | +4.72% | 838,617 | 942,222,316 |
| 2024-10-22 | 11.15 | 11.15 | 10.53 | 10.59 | +0.38% | 457,592 | 494,854,811 |
| 2024-10-21 | 10.26 | 10.79 | 10.26 | 10.55 | +3.13% | 281,647 | 297,530,453 |
| 2024-10-18 | 10.01 | 10.45 | 9.92 | 10.23 | +1.29% | 269,429 | 274,418,732 |
| 2024-10-17 | 10.17 | 10.35 | 10.07 | 10.1 | -0.79% | 168,947 | 173,035,871 |
| 2024-10-16 | 9.85 | 10.29 | 9.79 | 10.18 | +1.9% | 186,467 | 188,370,459 |
| 2024-10-15 | 10.15 | 10.35 | 9.96 | 9.99 | -2.15% | 184,842 | 187,733,679 |
| 2024-10-14 | 9.83 | 10.33 | 9.59 | 10.21 | +3.87% | 219,041 | 218,596,253 |
| 2024-10-11 | 10.16 | 10.38 | 9.69 | 9.83 | -4.84% | 259,275 | 260,182,201 |
| 2024-10-10 | 11.35 | 11.35 | 10.33 | 10.33 | -1.05% | 398,001 | 426,219,844 |
| 2024-10-09 | 10.8 | 11.23 | 10.25 | 10.44 | -6.2% | 382,411 | 410,859,871 |
| 2024-10-08 | 11.45 | 11.46 | 10.3 | 11.13 | +6.81% | 555,977 | 609,146,391 |
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：