股票概览
13.89
+0.36%
+0.05
13.89
开盘价
13.95
最高价
13.75
最低价
90,971
成交量
数据更新至: 2025-03-25
技术指标
13.91
MA5 (5日均线)
14.01
MA10 (10日均线)
13.82
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 | 13.89 | 13.95 | 13.75 | 13.89 | +0.36% | 90,971 | 126,076,035 |
| 2025-03-24 | 13.78 | 13.97 | 13.67 | 13.84 | +0.8% | 180,289 | 249,268,090 |
| 2025-03-21 | 13.91 | 14.01 | 13.69 | 13.73 | -1.72% | 180,630 | 249,678,648 |
| 2025-03-20 | 14.12 | 14.19 | 13.97 | 13.97 | -1.06% | 153,493 | 215,827,874 |
| 2025-03-19 | 14.14 | 14.28 | 14.06 | 14.12 | -0.42% | 157,439 | 222,866,069 |
| 2025-03-18 | 14.3 | 14.38 | 14.12 | 14.18 | -0.84% | 201,476 | 286,180,221 |
| 2025-03-17 | 14.9 | 14.98 | 14.27 | 14.3 | -0.83% | 411,947 | 598,259,381 |
| 2025-03-14 | 14 | 14.43 | 13.99 | 14.42 | +3.97% | 409,405 | 583,531,136 |
| 2025-03-13 | 13.82 | 14.05 | 13.79 | 13.87 | +0.43% | 212,886 | 295,641,591 |
| 2025-03-12 | 13.92 | 14.01 | 13.78 | 13.81 | -0.79% | 148,800 | 206,195,801 |
| 2025-03-11 | 13.65 | 13.94 | 13.6 | 13.92 | +0.58% | 158,312 | 218,513,288 |
| 2025-03-10 | 13.83 | 13.88 | 13.68 | 13.84 | +0.07% | 182,234 | 251,119,851 |
| 2025-03-07 | 13.95 | 14.03 | 13.75 | 13.83 | -1.78% | 254,330 | 352,929,361 |
| 2025-03-06 | 13.81 | 14.27 | 13.8 | 14.08 | +0.93% | 420,327 | 588,823,755 |
| 2025-03-05 | 13.36 | 14.14 | 13.29 | 13.95 | +5.05% | 547,593 | 752,077,743 |
| 2025-03-04 | 13.2 | 13.3 | 13.07 | 13.28 | 0% | 148,957 | 196,731,613 |
| 2025-03-03 | 13.22 | 13.44 | 13.2 | 13.28 | +0.45% | 205,331 | 273,457,566 |
| 2025-02-28 | 13.59 | 13.71 | 13.2 | 13.22 | -3.08% | 300,669 | 404,464,539 |
| 2025-02-27 | 13.22 | 13.65 | 13.19 | 13.64 | +3.1% | 469,777 | 634,467,359 |
| 2025-02-26 | 13.09 | 13.26 | 13.09 | 13.23 | +0.92% | 187,820 | 247,815,310 |
| 2025-02-25 | 13.13 | 13.26 | 13.03 | 13.11 | -0.83% | 149,029 | 196,139,209 |
| 2025-02-24 | 13.14 | 13.25 | 13.09 | 13.22 | +0.38% | 172,229 | 227,177,029 |
| 2025-02-21 | 13.2 | 13.36 | 13.1 | 13.17 | -0.53% | 218,226 | 287,617,882 |
| 2025-02-20 | 13.18 | 13.32 | 13.11 | 13.24 | +0.3% | 194,886 | 258,331,871 |
| 2025-02-19 | 13.03 | 13.25 | 12.94 | 13.2 | +1.3% | 196,163 | 257,068,887 |
| 2025-02-18 | 13.39 | 13.39 | 13 | 13.03 | -2.91% | 258,201 | 339,898,424 |
| 2025-02-17 | 13.46 | 13.53 | 13.33 | 13.42 | -0.81% | 221,426 | 297,456,257 |
| 2025-02-14 | 13.56 | 13.59 | 13.42 | 13.53 | -0.15% | 167,707 | 226,382,892 |
| 2025-02-13 | 13.55 | 13.7 | 13.51 | 13.55 | -0.44% | 248,724 | 338,632,937 |
| 2025-02-12 | 13.53 | 13.62 | 13.4 | 13.61 | +0.59% | 180,296 | 243,470,763 |
| 2025-02-11 | 13.69 | 13.69 | 13.47 | 13.53 | -0.81% | 168,624 | 228,132,926 |
| 2025-02-10 | 13.35 | 13.64 | 13.35 | 13.64 | +2.17% | 262,812 | 355,368,523 |
| 2025-02-07 | 13.22 | 13.52 | 13.16 | 13.35 | +0.91% | 266,094 | 355,349,285 |
| 2025-02-06 | 13.04 | 13.23 | 12.98 | 13.23 | +1.38% | 162,195 | 212,929,970 |
| 2025-02-05 | 13.26 | 13.26 | 13 | 13.05 | -0.76% | 150,621 | 197,046,665 |
| 2025-01-27 | 13.3 | 13.43 | 13.14 | 13.15 | -0.9% | 153,682 | 203,700,866 |
| 2025-01-24 | 13.05 | 13.28 | 12.99 | 13.27 | +1.92% | 165,856 | 218,405,374 |
| 2025-01-23 | 13.1 | 13.31 | 13.01 | 13.02 | +0.23% | 224,423 | 295,446,160 |
| 2025-01-22 | 13.33 | 13.36 | 12.92 | 12.99 | -3.35% | 315,157 | 413,034,596 |
| 2025-01-21 | 13.71 | 13.75 | 13.31 | 13.44 | -1.83% | 265,010 | 358,067,685 |
| 2025-01-20 | 13.7 | 13.81 | 13.5 | 13.69 | -0.36% | 213,252 | 291,761,419 |
| 2025-01-17 | 13.75 | 13.83 | 13.61 | 13.74 | -0.65% | 167,980 | 230,824,010 |
| 2025-01-16 | 13.74 | 14.04 | 13.74 | 13.83 | +1.02% | 239,016 | 331,855,021 |
| 2025-01-15 | 13.8 | 13.82 | 13.6 | 13.69 | -1.16% | 186,605 | 255,544,312 |
| 2025-01-14 | 13.44 | 13.85 | 13.4 | 13.85 | +3.59% | 322,085 | 438,331,654 |
| 2025-01-13 | 13.37 | 13.5 | 13.3 | 13.37 | -0.45% | 149,318 | 199,909,385 |
| 2025-01-10 | 13.9 | 13.92 | 13.43 | 13.43 | -3.24% | 168,332 | 229,792,449 |
| 2025-01-09 | 13.91 | 14.09 | 13.84 | 13.88 | -1.07% | 145,463 | 202,840,884 |
| 2025-01-08 | 13.95 | 14.13 | 13.72 | 14.03 | -0.21% | 190,689 | 265,580,769 |
| 2025-01-07 | 14 | 14.08 | 13.84 | 14.06 | +0.93% | 153,547 | 214,330,969 |
| 2025-01-06 | 14.3 | 14.33 | 13.89 | 13.93 | -2.25% | 223,894 | 314,823,072 |
| 2025-01-03 | 15.35 | 15.49 | 14.21 | 14.25 | -8.06% | 452,187 | 662,661,062 |
| 2025-01-02 | 15.36 | 16.07 | 15.3 | 15.5 | +0.58% | 427,504 | 673,676,874 |
| 2024-12-31 | 15.78 | 16.09 | 15.4 | 15.41 | -2.34% | 300,165 | 474,524,260 |
| 2024-12-30 | 16 | 16.08 | 15.61 | 15.78 | -2.23% | 266,755 | 421,016,457 |
| 2024-12-27 | 16.1 | 16.48 | 15.93 | 16.14 | +0.94% | 406,313 | 661,125,437 |
| 2024-12-26 | 15.75 | 15.99 | 15.65 | 15.99 | +0.44% | 283,080 | 448,171,024 |
| 2024-12-25 | 15.62 | 15.93 | 15.02 | 15.92 | +1.79% | 382,930 | 589,841,325 |
| 2024-12-24 | 15.45 | 15.64 | 15.38 | 15.64 | +1.43% | 183,170 | 284,296,517 |
| 2024-12-23 | 15.82 | 15.82 | 15.41 | 15.42 | -2.53% | 220,192 | 342,724,268 |
| 2024-12-20 | 15.7 | 16.04 | 15.7 | 15.82 | +0.44% | 298,741 | 473,617,076 |
| 2024-12-19 | 15.44 | 15.85 | 15.3 | 15.75 | -0.63% | 370,402 | 575,754,541 |
| 2024-12-18 | 15.97 | 16.13 | 15.73 | 15.85 | 0% | 312,157 | 495,033,144 |
| 2024-12-17 | 16.44 | 16.49 | 15.83 | 15.85 | -5.03% | 594,898 | 952,279,867 |
| 2024-12-16 | 16.47 | 17.23 | 16.4 | 16.69 | +3.02% | 889,738 | 1,498,288,907 |
| 2024-12-13 | 16.7 | 16.73 | 16.2 | 16.2 | -5.15% | 844,672 | 1,387,103,945 |
| 2024-12-12 | 16.17 | 17.33 | 15.87 | 17.08 | +5.5% | 1,186,342 | 1,979,201,607 |
| 2024-12-11 | 15.34 | 16.38 | 15.31 | 16.19 | +5.68% | 839,958 | 1,338,737,703 |
| 2024-12-10 | 15.55 | 16.04 | 15.3 | 15.32 | +2.89% | 634,689 | 992,859,979 |
| 2024-12-09 | 15.21 | 15.35 | 14.81 | 14.89 | -2.49% | 272,384 | 409,042,959 |
| 2024-12-06 | 15.16 | 15.35 | 15 | 15.27 | +0.66% | 232,432 | 353,295,616 |
| 2024-12-05 | 15.09 | 15.19 | 14.94 | 15.17 | +0.13% | 241,899 | 364,656,808 |
| 2024-12-04 | 15.37 | 15.65 | 15.08 | 15.15 | -2.19% | 364,169 | 558,708,683 |
| 2024-12-03 | 15.57 | 15.85 | 15.25 | 15.49 | 0% | 405,987 | 631,158,017 |
| 2024-12-02 | 14.96 | 15.71 | 14.96 | 15.49 | +3.47% | 511,644 | 790,522,292 |
| 2024-11-29 | 14.77 | 15.11 | 14.7 | 14.97 | +1.56% | 353,938 | 529,193,579 |
| 2024-11-28 | 14.61 | 15.09 | 14.55 | 14.74 | +1.03% | 336,740 | 501,146,926 |
| 2024-11-27 | 14.25 | 14.59 | 14.05 | 14.59 | +2.1% | 196,431 | 281,293,346 |
| 2024-11-26 | 14.32 | 14.53 | 14.26 | 14.29 | -0.76% | 177,674 | 255,403,249 |
| 2024-11-25 | 14.36 | 14.52 | 14.18 | 14.4 | +1.12% | 190,466 | 272,942,167 |
| 2024-11-22 | 14.86 | 14.87 | 14.23 | 14.24 | -4.17% | 260,046 | 378,910,630 |
| 2024-11-21 | 14.87 | 15.02 | 14.67 | 14.86 | -0.13% | 205,690 | 304,934,953 |
| 2024-11-20 | 14.8 | 15.01 | 14.72 | 14.88 | +0.34% | 212,354 | 315,782,572 |
| 2024-11-19 | 14.74 | 14.86 | 14.45 | 14.83 | +0.47% | 254,278 | 373,294,809 |
| 2024-11-18 | 14.88 | 15.17 | 14.67 | 14.76 | +0.61% | 379,121 | 567,183,588 |
| 2024-11-15 | 15.05 | 15.17 | 14.65 | 14.67 | -2.72% | 283,005 | 422,410,737 |
| 2024-11-14 | 15.55 | 15.59 | 15.03 | 15.08 | -4.07% | 376,448 | 576,350,074 |
| 2024-11-13 | 16.02 | 16.26 | 15.5 | 15.72 | -1.81% | 384,967 | 608,465,195 |
| 2024-11-12 | 15.98 | 16.45 | 15.8 | 16.01 | +0.13% | 478,245 | 772,578,972 |
| 2024-11-11 | 16.01 | 16.07 | 15.58 | 15.99 | -1.48% | 493,684 | 780,679,458 |
| 2024-11-08 | 16.7 | 16.89 | 16.04 | 16.23 | -2.41% | 637,356 | 1,038,924,636 |
| 2024-11-07 | 15.6 | 16.87 | 15.6 | 16.63 | +5.79% | 813,088 | 1,332,518,444 |
| 2024-11-06 | 15.58 | 15.97 | 15.33 | 15.72 | +0.45% | 516,960 | 807,316,036 |
| 2024-11-05 | 15.37 | 15.83 | 15.31 | 15.65 | +0.84% | 525,110 | 821,541,942 |
| 2024-11-04 | 14.85 | 15.77 | 14.84 | 15.52 | +3.47% | 586,484 | 896,711,273 |
| 2024-11-01 | 15 | 15.49 | 14.53 | 15 | -0.33% | 627,232 | 942,179,409 |
| 2024-10-31 | 15.16 | 15.27 | 14.8 | 15.05 | -1.7% | 454,155 | 683,487,545 |
| 2024-10-30 | 14.95 | 15.38 | 14.8 | 15.31 | +1.86% | 404,594 | 615,148,452 |
| 2024-10-29 | 15.48 | 15.49 | 15 | 15.03 | -2.72% | 394,788 | 599,765,189 |
| 2024-10-28 | 14.85 | 15.53 | 14.75 | 15.45 | +5.03% | 620,806 | 946,219,444 |
| 2024-10-25 | 14.65 | 14.88 | 14.56 | 14.71 | +0.75% | 289,482 | 426,222,506 |
| 2024-10-24 | 14.64 | 14.99 | 14.52 | 14.6 | -1.02% | 293,068 | 430,163,167 |
| 2024-10-23 | 14.96 | 15.05 | 14.68 | 14.75 | -1.34% | 403,595 | 600,413,673 |
| 2024-10-22 | 14.21 | 15.15 | 14.15 | 14.95 | +4.55% | 558,430 | 817,623,210 |
| 2024-10-21 | 14.3 | 14.53 | 14.12 | 14.3 | +0.99% | 358,614 | 511,979,228 |
| 2024-10-18 | 13.79 | 14.42 | 13.67 | 14.16 | +2.53% | 369,476 | 519,762,363 |
| 2024-10-17 | 14 | 14.18 | 13.77 | 13.81 | -1.07% | 241,494 | 337,918,851 |
| 2024-10-16 | 13.8 | 14.2 | 13.76 | 13.96 | -1.2% | 274,418 | 383,394,267 |
| 2024-10-15 | 14.6 | 14.79 | 14.11 | 14.13 | -4.07% | 350,076 | 505,487,971 |
| 2024-10-14 | 14.68 | 14.9 | 14.25 | 14.73 | -1.27% | 356,105 | 518,483,179 |
| 2024-10-11 | 15 | 15.36 | 14.6 | 14.92 | -1.52% | 366,930 | 550,956,890 |
| 2024-10-10 | 14.68 | 15.66 | 14.35 | 15.15 | +0.87% | 589,219 | 882,321,536 |
| 2024-10-09 | 16.05 | 16.05 | 15.02 | 15.02 | -10.01% | 694,619 | 1,062,479,118 |
| 2024-10-08 | 17.7 | 17.7 | 15.94 | 16.69 | +2.96% | 1,298,978 | 2,185,222,018 |
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：