股票概览
13.26
-0.45%
-0.06
13.25
开盘价
13.54
最高价
13.2
最低价
240,463
成交量
数据更新至: 2025-03-25
技术指标
13.38
MA5 (5日均线)
13.60
MA10 (10日均线)
13.69
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 | 13.25 | 13.54 | 13.2 | 13.26 | -0.45% | 240,463 | 321,702,259 |
| 2025-03-24 | 13.2 | 13.43 | 12.81 | 13.32 | +1.45% | 354,388 | 466,068,679 |
| 2025-03-21 | 13.46 | 13.65 | 12.95 | 13.13 | -2.6% | 386,272 | 510,415,893 |
| 2025-03-20 | 13.73 | 13.79 | 13.44 | 13.48 | -1.82% | 346,031 | 469,628,181 |
| 2025-03-19 | 14.21 | 14.24 | 13.65 | 13.73 | -3.92% | 553,724 | 764,583,794 |
| 2025-03-18 | 14.01 | 14.48 | 13.89 | 14.29 | +2% | 543,231 | 771,746,075 |
| 2025-03-17 | 13.9 | 14.29 | 13.82 | 14.01 | +2.64% | 526,864 | 741,103,412 |
| 2025-03-14 | 13.1 | 13.8 | 13.1 | 13.65 | +3.41% | 506,999 | 687,665,410 |
| 2025-03-13 | 13.92 | 14 | 13.08 | 13.2 | -5.17% | 518,491 | 697,817,396 |
| 2025-03-12 | 13.96 | 14.28 | 13.76 | 13.92 | -0.57% | 443,927 | 624,157,055 |
| 2025-03-11 | 13.87 | 14.1 | 13.55 | 14 | -1.13% | 516,226 | 710,163,718 |
| 2025-03-10 | 14.06 | 14.48 | 13.93 | 14.16 | +0.14% | 543,717 | 772,436,903 |
| 2025-03-07 | 13.68 | 14.4 | 13.14 | 14.14 | +2.46% | 850,121 | 1,170,282,724 |
| 2025-03-06 | 13.5 | 14 | 13.38 | 13.8 | +3.06% | 606,441 | 831,759,135 |
| 2025-03-05 | 13.78 | 13.83 | 13.1 | 13.39 | -2.19% | 395,900 | 526,690,405 |
| 2025-03-04 | 13.36 | 13.79 | 13.16 | 13.69 | +1.48% | 477,370 | 646,872,633 |
| 2025-03-03 | 13.18 | 13.99 | 13.16 | 13.49 | +2.51% | 774,216 | 1,052,446,792 |
| 2025-02-28 | 13.77 | 14.09 | 13.06 | 13.16 | -4.57% | 655,672 | 894,219,343 |
| 2025-02-27 | 14.13 | 14.45 | 13.5 | 13.79 | -3.36% | 704,572 | 975,523,765 |
| 2025-02-26 | 13.67 | 14.5 | 13.32 | 14.27 | +5.78% | 856,765 | 1,187,954,454 |
| 2025-02-25 | 13.4 | 14.24 | 13.32 | 13.49 | -0.74% | 726,301 | 1,003,678,355 |
| 2025-02-24 | 13.05 | 13.71 | 12.85 | 13.59 | +3.11% | 603,782 | 813,634,770 |
| 2025-02-21 | 13.35 | 13.54 | 12.81 | 13.18 | -1.27% | 679,630 | 889,764,578 |
| 2025-02-20 | 13.57 | 13.74 | 13.26 | 13.35 | -3.12% | 589,120 | 790,642,140 |
| 2025-02-19 | 12.61 | 13.94 | 12.59 | 13.78 | +8.16% | 941,267 | 1,255,880,129 |
| 2025-02-18 | 12.86 | 13.43 | 12.67 | 12.74 | -1.24% | 777,114 | 1,014,472,454 |
| 2025-02-17 | 12.2 | 13.07 | 12.2 | 12.9 | +5.48% | 755,806 | 962,306,417 |
| 2025-02-14 | 11.99 | 12.63 | 11.96 | 12.23 | +1.66% | 624,074 | 773,592,116 |
| 2025-02-13 | 12.19 | 12.36 | 12 | 12.03 | -1.55% | 402,622 | 488,125,363 |
| 2025-02-12 | 11.98 | 12.27 | 11.94 | 12.22 | +1.5% | 495,050 | 600,158,522 |
| 2025-02-11 | 12.7 | 12.8 | 11.83 | 12.04 | -5.94% | 907,074 | 1,096,914,820 |
| 2025-02-10 | 12.68 | 12.94 | 12.4 | 12.8 | -1.69% | 1,034,987 | 1,308,868,491 |
| 2025-02-07 | 11.94 | 13.02 | 11.9 | 13.02 | +9.97% | 1,505,961 | 1,936,432,426 |
| 2025-02-06 | 11.15 | 11.94 | 11.1 | 11.84 | +5.24% | 832,576 | 959,898,417 |
| 2025-02-05 | 10.56 | 11.56 | 10.51 | 11.25 | +7.04% | 953,746 | 1,073,978,335 |
| 2025-01-27 | 10.46 | 10.88 | 10.4 | 10.51 | -1.87% | 462,205 | 490,436,870 |
| 2025-01-24 | 9.89 | 10.88 | 9.88 | 10.71 | +7.96% | 905,892 | 957,767,306 |
| 2025-01-23 | 10.13 | 10.25 | 9.92 | 9.92 | -1.39% | 394,151 | 397,679,749 |
| 2025-01-22 | 10.23 | 10.23 | 9.99 | 10.06 | -2.04% | 262,176 | 263,626,889 |
| 2025-01-21 | 10.62 | 10.76 | 10.05 | 10.27 | -2.28% | 400,793 | 411,589,068 |
| 2025-01-20 | 10.63 | 10.74 | 10.42 | 10.51 | -1.04% | 299,218 | 314,891,959 |
| 2025-01-17 | 10.7 | 10.97 | 10.45 | 10.62 | -1.94% | 396,935 | 420,342,203 |
| 2025-01-16 | 10.5 | 10.92 | 10.42 | 10.83 | +1.98% | 583,508 | 623,334,034 |
| 2025-01-15 | 10.3 | 11.2 | 10.12 | 10.62 | +3.11% | 875,744 | 930,342,987 |
| 2025-01-14 | 9.82 | 10.36 | 9.68 | 10.3 | +5.64% | 411,638 | 414,923,631 |
| 2025-01-13 | 9.7 | 9.88 | 9.59 | 9.75 | -0.81% | 221,572 | 216,004,608 |
| 2025-01-10 | 10.29 | 10.41 | 9.81 | 9.83 | -5.12% | 368,158 | 370,736,824 |
| 2025-01-09 | 10.46 | 10.93 | 10.3 | 10.36 | +0.78% | 474,659 | 498,165,100 |
| 2025-01-08 | 10.01 | 10.41 | 9.87 | 10.28 | +2.29% | 468,319 | 475,948,576 |
| 2025-01-07 | 10.13 | 10.21 | 9.89 | 10.05 | -1.18% | 298,622 | 299,137,030 |
| 2025-01-06 | 10.09 | 10.55 | 9.95 | 10.17 | +1.4% | 463,112 | 473,486,167 |
| 2025-01-03 | 10.67 | 10.75 | 10 | 10.03 | -6% | 504,948 | 520,614,550 |
| 2025-01-02 | 10.95 | 11.07 | 10.5 | 10.67 | -3.18% | 440,769 | 474,085,459 |
| 2024-12-31 | 11.3 | 11.48 | 11.02 | 11.02 | -2.74% | 339,453 | 380,276,146 |
| 2024-12-30 | 11.24 | 11.45 | 11.06 | 11.33 | +0.8% | 405,412 | 455,977,462 |
| 2024-12-27 | 11.25 | 11.44 | 11.15 | 11.24 | -0.71% | 393,729 | 445,089,743 |
| 2024-12-26 | 11.82 | 11.89 | 11.27 | 11.32 | -3.9% | 501,558 | 573,324,648 |
| 2024-12-25 | 11.9 | 12 | 11.55 | 11.78 | +1.12% | 559,893 | 658,822,092 |
| 2024-12-24 | 11.46 | 11.88 | 11.44 | 11.65 | +2.28% | 728,285 | 851,372,714 |
| 2024-12-23 | 11.46 | 12.01 | 11.32 | 11.39 | -1.47% | 677,029 | 789,689,279 |
| 2024-12-20 | 11.52 | 11.7 | 11.39 | 11.56 | -0.34% | 500,659 | 576,535,808 |
| 2024-12-19 | 11.88 | 11.95 | 11.55 | 11.6 | -3.73% | 414,344 | 484,788,832 |
| 2024-12-18 | 12.2 | 12.2 | 11.85 | 12.05 | -0.33% | 301,658 | 362,904,774 |
| 2024-12-17 | 12.36 | 12.45 | 12.01 | 12.09 | -2.03% | 354,691 | 433,720,095 |
| 2024-12-16 | 12.88 | 12.92 | 12.25 | 12.34 | -4.04% | 516,360 | 642,523,123 |
| 2024-12-13 | 13.6 | 13.6 | 12.8 | 12.86 | -5.51% | 829,466 | 1,081,363,488 |
| 2024-12-12 | 13.41 | 14 | 13.36 | 13.61 | +0.44% | 534,044 | 728,909,975 |
| 2024-12-11 | 13.41 | 13.79 | 13.33 | 13.55 | +1.12% | 467,456 | 635,741,045 |
| 2024-12-10 | 14 | 14.01 | 13.33 | 13.4 | -1.11% | 580,903 | 788,264,483 |
| 2024-12-09 | 14.13 | 14.29 | 13.42 | 13.55 | -6.29% | 725,159 | 998,090,511 |
| 2024-12-06 | 15.03 | 15.03 | 13.99 | 14.46 | -4.17% | 738,890 | 1,059,905,401 |
| 2024-12-05 | 15.1 | 15.35 | 14.63 | 15.09 | -1.18% | 467,649 | 701,980,259 |
| 2024-12-04 | 15.84 | 16.39 | 15.1 | 15.27 | -2.86% | 608,394 | 960,138,774 |
| 2024-12-03 | 15.9 | 16.2 | 15.22 | 15.72 | -0.32% | 437,903 | 682,736,146 |
| 2024-12-02 | 15.5 | 16.4 | 15.2 | 15.77 | -1.13% | 737,292 | 1,159,317,695 |
| 2024-11-29 | 15.02 | 16.4 | 14.92 | 15.95 | +4.45% | 797,190 | 1,255,315,467 |
| 2024-11-28 | 14.37 | 15.83 | 14.33 | 15.27 | +5.89% | 899,014 | 1,381,445,878 |
| 2024-11-27 | 14.1 | 14.55 | 13.6 | 14.42 | +1.34% | 450,087 | 636,767,331 |
| 2024-11-26 | 14.34 | 15.2 | 14.05 | 14.23 | -0.7% | 565,879 | 827,603,302 |
| 2024-11-25 | 13.71 | 14.6 | 13.6 | 14.33 | +2.5% | 597,692 | 842,811,761 |
| 2024-11-22 | 14.75 | 15.03 | 13.88 | 13.98 | -7.05% | 791,116 | 1,144,632,861 |
| 2024-11-21 | 14.99 | 15.5 | 14.2 | 15.04 | +2.59% | 996,769 | 1,487,292,677 |
| 2024-11-20 | 15.4 | 15.75 | 13.98 | 14.66 | -5.11% | 1,140,306 | 1,672,436,678 |
| 2024-11-19 | 14.56 | 15.77 | 14.53 | 15.45 | +6.11% | 849,596 | 1,283,522,613 |
| 2024-11-18 | 14.82 | 15.15 | 14.14 | 14.56 | -3.58% | 710,640 | 1,038,933,965 |
| 2024-11-15 | 15.39 | 16.18 | 14.76 | 15.1 | -2.08% | 888,888 | 1,360,118,815 |
| 2024-11-14 | 16.66 | 17.18 | 15.4 | 15.42 | -6.49% | 971,680 | 1,557,546,682 |
| 2024-11-13 | 16.51 | 16.73 | 15.6 | 16.49 | +0.98% | 1,151,328 | 1,849,759,527 |
| 2024-11-12 | 16.5 | 17.07 | 16.16 | 16.33 | +5.22% | 2,034,927 | 3,401,852,691 |
| 2024-11-11 | 13.99 | 15.52 | 13.8 | 15.52 | +9.99% | 739,852 | 1,128,731,751 |
| 2024-11-08 | 13.14 | 14.11 | 13.09 | 14.11 | +9.98% | 1,306,496 | 1,818,560,598 |
| 2024-11-07 | 12.55 | 12.9 | 12.09 | 12.83 | -2.95% | 1,189,203 | 1,484,230,244 |
| 2024-11-06 | 12.37 | 13.59 | 12.23 | 13.22 | +7.04% | 1,595,360 | 2,110,808,793 |
| 2024-11-05 | 12.1 | 12.45 | 11.93 | 12.35 | +1.4% | 621,505 | 758,808,012 |
| 2024-11-04 | 12.11 | 12.73 | 12.01 | 12.18 | -1.93% | 556,762 | 681,789,469 |
| 2024-11-01 | 12.75 | 13.36 | 12.23 | 12.42 | -2.89% | 1,132,508 | 1,429,026,930 |
| 2024-10-31 | 12.65 | 13.21 | 12.23 | 12.79 | +5.01% | 1,400,034 | 1,796,390,201 |
| 2024-10-30 | 11.48 | 12.75 | 11.48 | 12.18 | +3.48% | 1,268,862 | 1,551,936,566 |
| 2024-10-29 | 12.6 | 13.24 | 11.71 | 11.77 | -3.52% | 1,320,925 | 1,627,224,167 |
| 2024-10-28 | 11.75 | 12.2 | 11.35 | 12.2 | +10.01% | 1,880,603 | 2,255,868,258 |
| 2024-10-25 | 10.01 | 11.09 | 10.01 | 11.09 | +10.02% | 862,266 | 938,752,790 |
| 2024-10-24 | 10.6 | 10.6 | 10.03 | 10.08 | -4.82% | 704,118 | 721,486,690 |
| 2024-10-23 | 9.77 | 10.84 | 9.65 | 10.59 | +7.51% | 1,193,704 | 1,242,900,819 |
| 2024-10-22 | 9.33 | 9.92 | 9.11 | 9.85 | +4.01% | 725,538 | 691,683,969 |
| 2024-10-21 | 9.22 | 9.83 | 9.18 | 9.47 | +4.53% | 676,600 | 646,250,306 |
| 2024-10-18 | 8.83 | 9.3 | 8.77 | 9.06 | +2.6% | 469,168 | 422,141,392 |
| 2024-10-17 | 8.98 | 9.11 | 8.83 | 8.83 | -1.01% | 266,744 | 239,269,458 |
| 2024-10-16 | 9 | 9.14 | 8.84 | 8.92 | -2.94% | 322,225 | 289,139,490 |
| 2024-10-15 | 9.34 | 9.58 | 9.16 | 9.19 | -2.44% | 358,296 | 335,245,291 |
| 2024-10-14 | 9.05 | 9.48 | 8.97 | 9.42 | +4.67% | 474,064 | 438,449,178 |
| 2024-10-11 | 9.33 | 9.43 | 8.86 | 9 | -5.96% | 427,494 | 390,059,553 |
| 2024-10-10 | 9.81 | 10.08 | 9.42 | 9.57 | -3.53% | 468,335 | 454,732,609 |
| 2024-10-09 | 10.8 | 10.8 | 9.92 | 9.92 | -9.98% | 702,630 | 714,749,102 |
| 2024-10-08 | 11.33 | 11.33 | 10.35 | 11.02 | +6.99% | 1,021,473 | 1,118,002,725 |
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：