股票概览
13.14
+0.69%
+0.09
13.03
开盘价
13.48
最高价
12.92
最低价
115,567
成交量
数据更新至: 2025-03-25
技术指标
13.72
MA5 (5日均线)
14.31
MA10 (10日均线)
13.91
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 | 13.03 | 13.48 | 12.92 | 13.14 | +0.69% | 115,567 | 152,562,240 |
| 2025-03-24 | 13.5 | 13.59 | 12.73 | 13.05 | -2.39% | 199,164 | 260,258,302 |
| 2025-03-21 | 13.91 | 14.1 | 13.29 | 13.37 | -5.98% | 298,654 | 405,552,648 |
| 2025-03-20 | 14.58 | 14.88 | 14.17 | 14.22 | -4.11% | 274,755 | 396,840,163 |
| 2025-03-19 | 14.43 | 15.46 | 14.32 | 14.83 | +0.82% | 345,836 | 510,773,562 |
| 2025-03-18 | 14.35 | 15.5 | 14.3 | 14.71 | +0.41% | 370,700 | 550,951,502 |
| 2025-03-17 | 14.04 | 15.12 | 13.69 | 14.65 | +4.42% | 453,632 | 652,770,975 |
| 2025-03-14 | 14.63 | 14.65 | 13.6 | 14.03 | -6.34% | 475,422 | 666,678,130 |
| 2025-03-13 | 15.6 | 16.8 | 14.8 | 14.98 | -6.96% | 564,901 | 889,522,172 |
| 2025-03-12 | 14.96 | 16.4 | 14.51 | 16.1 | +7.4% | 734,005 | 1,134,427,749 |
| 2025-03-11 | 14.92 | 15.72 | 14.63 | 14.99 | -7.7% | 727,411 | 1,093,573,436 |
| 2025-03-10 | 16.22 | 16.24 | 15.99 | 16.24 | +10.03% | 268,785 | 435,955,435 |
| 2025-03-07 | 13.49 | 14.76 | 13.27 | 14.76 | +9.99% | 349,477 | 491,890,567 |
| 2025-03-06 | 12.98 | 13.95 | 12.88 | 13.42 | +3.23% | 339,451 | 459,077,790 |
| 2025-03-05 | 12.76 | 13.1 | 12.48 | 13 | +1.88% | 216,609 | 278,608,010 |
| 2025-03-04 | 12.18 | 13.1 | 11.8 | 12.76 | +3.99% | 255,085 | 322,907,414 |
| 2025-03-03 | 12.43 | 12.66 | 12.19 | 12.27 | +0.33% | 177,238 | 219,807,681 |
| 2025-02-28 | 12.85 | 13.3 | 12.14 | 12.23 | -3.62% | 246,602 | 311,406,237 |
| 2025-02-27 | 13.02 | 13.16 | 12.46 | 12.69 | +0.24% | 406,299 | 518,562,636 |
| 2025-02-26 | 11.65 | 12.66 | 11.65 | 12.66 | +9.99% | 257,422 | 315,280,618 |
| 2025-02-25 | 11.6 | 11.92 | 11.5 | 11.51 | -3.28% | 173,405 | 202,088,440 |
| 2025-02-24 | 12.27 | 12.4 | 11.78 | 11.9 | +1.88% | 268,753 | 323,721,413 |
| 2025-02-21 | 11.74 | 11.86 | 11.51 | 11.68 | -2.1% | 201,116 | 235,084,491 |
| 2025-02-20 | 11.5 | 12.2 | 11.4 | 11.93 | +3.74% | 291,760 | 343,151,559 |
| 2025-02-19 | 10.95 | 11.9 | 10.81 | 11.5 | +5.89% | 300,949 | 346,027,449 |
| 2025-02-18 | 11 | 11.12 | 10.64 | 10.86 | -1% | 122,157 | 132,852,576 |
| 2025-02-17 | 10.51 | 11.3 | 10.51 | 10.97 | +4.18% | 148,624 | 163,026,377 |
| 2025-02-14 | 10.48 | 10.63 | 10.44 | 10.53 | +0.19% | 58,167 | 61,247,479 |
| 2025-02-13 | 10.74 | 10.75 | 10.51 | 10.51 | -2.5% | 80,371 | 85,261,748 |
| 2025-02-12 | 10.66 | 10.86 | 10.6 | 10.78 | +1.22% | 93,575 | 100,533,432 |
| 2025-02-11 | 10.38 | 10.73 | 10.28 | 10.65 | +2.11% | 113,432 | 119,882,025 |
| 2025-02-10 | 10.44 | 10.45 | 10.32 | 10.43 | +0.19% | 59,911 | 62,161,258 |
| 2025-02-07 | 10.22 | 10.5 | 10.17 | 10.41 | +1.96% | 101,363 | 104,592,494 |
| 2025-02-06 | 9.98 | 10.21 | 9.9 | 10.21 | +2.3% | 68,171 | 68,683,205 |
| 2025-02-05 | 9.99 | 10.08 | 9.93 | 9.98 | +0.3% | 30,420 | 30,415,114 |
| 2025-01-27 | 10.05 | 10.1 | 9.87 | 9.95 | -0.8% | 34,934 | 34,851,596 |
| 2025-01-24 | 9.94 | 10.06 | 9.83 | 10.03 | +0.8% | 36,771 | 36,697,910 |
| 2025-01-23 | 10.21 | 10.27 | 9.94 | 9.95 | -1.39% | 51,144 | 51,726,639 |
| 2025-01-22 | 10.08 | 10.26 | 10.06 | 10.09 | -1.08% | 52,832 | 53,566,835 |
| 2025-01-21 | 10.4 | 10.69 | 10.08 | 10.2 | +2.51% | 99,568 | 102,420,121 |
| 2025-01-20 | 9.94 | 10.06 | 9.85 | 9.95 | +0.61% | 33,588 | 33,452,675 |
| 2025-01-17 | 10.02 | 10.02 | 9.83 | 9.89 | -1.49% | 43,874 | 43,559,504 |
| 2025-01-16 | 10.01 | 10.2 | 9.95 | 10.04 | +0.6% | 58,050 | 58,559,287 |
| 2025-01-15 | 10.28 | 10.28 | 9.97 | 9.98 | -2.35% | 58,218 | 58,612,571 |
| 2025-01-14 | 9.86 | 10.22 | 9.83 | 10.22 | +4.61% | 78,882 | 79,351,776 |
| 2025-01-13 | 9.86 | 9.9 | 9.5 | 9.77 | -2.5% | 70,761 | 68,650,255 |
| 2025-01-10 | 10.39 | 10.47 | 10.02 | 10.02 | -2.72% | 90,495 | 92,923,606 |
| 2025-01-09 | 10.4 | 10.48 | 10.28 | 10.3 | -1.9% | 93,557 | 96,932,254 |
| 2025-01-08 | 10.52 | 10.59 | 10.2 | 10.5 | +0.48% | 181,903 | 189,218,857 |
| 2025-01-07 | 9.5 | 10.45 | 9.46 | 10.45 | +10% | 98,889 | 101,633,466 |
| 2025-01-06 | 9.67 | 9.74 | 9.31 | 9.5 | -2.66% | 72,411 | 69,050,359 |
| 2025-01-03 | 9.72 | 10.21 | 9.5 | 9.76 | +0.41% | 106,994 | 104,508,801 |
| 2025-01-02 | 10.01 | 10.34 | 9.63 | 9.72 | -3.57% | 119,804 | 119,093,879 |
| 2024-12-31 | 10.13 | 10.85 | 10.07 | 10.08 | +2.02% | 164,606 | 171,050,983 |
| 2024-12-30 | 10.07 | 10.18 | 9.86 | 9.88 | -2.18% | 52,743 | 52,540,062 |
| 2024-12-27 | 9.9 | 10.26 | 9.8 | 10.1 | +2.33% | 68,891 | 69,619,420 |
| 2024-12-26 | 9.65 | 9.98 | 9.6 | 9.87 | +2.17% | 57,047 | 56,087,061 |
| 2024-12-25 | 9.95 | 10.09 | 9.59 | 9.66 | -3.78% | 67,511 | 65,763,238 |
| 2024-12-24 | 10.07 | 10.22 | 9.86 | 10.04 | +0.1% | 67,911 | 68,043,742 |
| 2024-12-23 | 10.5 | 10.66 | 9.99 | 10.03 | -5.02% | 93,050 | 95,183,933 |
| 2024-12-20 | 10.6 | 10.76 | 10.52 | 10.56 | -1.68% | 80,565 | 85,627,292 |
| 2024-12-19 | 10.41 | 11.11 | 10.31 | 10.74 | +1.99% | 113,797 | 121,324,623 |
| 2024-12-18 | 10.51 | 10.66 | 10.35 | 10.53 | +0.19% | 78,324 | 82,575,380 |
| 2024-12-17 | 10.96 | 10.98 | 10.48 | 10.51 | -4.37% | 121,294 | 129,348,202 |
| 2024-12-16 | 11.37 | 11.76 | 10.91 | 10.99 | -3.17% | 157,083 | 176,231,135 |
| 2024-12-13 | 11.35 | 11.88 | 11.26 | 11.35 | -0.79% | 184,287 | 211,690,084 |
| 2024-12-12 | 11.2 | 11.66 | 11.14 | 11.44 | +0.35% | 197,312 | 225,031,283 |
| 2024-12-11 | 11.43 | 11.55 | 11.08 | 11.4 | -0.35% | 152,938 | 172,872,828 |
| 2024-12-10 | 11.88 | 11.99 | 11.43 | 11.44 | -2.31% | 261,316 | 303,050,493 |
| 2024-12-09 | 11.2 | 12.2 | 11.18 | 11.71 | +4.55% | 378,766 | 442,395,664 |
| 2024-12-06 | 11.2 | 11.25 | 10.92 | 11.2 | +0.36% | 177,603 | 197,178,098 |
| 2024-12-05 | 11.1 | 11.43 | 11.01 | 11.16 | -0.09% | 226,066 | 252,966,092 |
| 2024-12-04 | 10.8 | 11.58 | 10.72 | 11.17 | +3.23% | 289,384 | 322,101,150 |
| 2024-12-03 | 10.8 | 10.92 | 10.66 | 10.82 | +0.09% | 126,823 | 136,536,045 |
| 2024-12-02 | 10.6 | 10.99 | 10.59 | 10.81 | +2.66% | 163,064 | 175,841,489 |
| 2024-11-29 | 10.48 | 10.62 | 10.16 | 10.53 | +0.48% | 156,354 | 162,600,090 |
| 2024-11-28 | 10.58 | 10.8 | 10.45 | 10.48 | -2.33% | 181,455 | 192,428,325 |
| 2024-11-27 | 10.34 | 10.88 | 10.06 | 10.73 | +4.07% | 247,822 | 257,608,313 |
| 2024-11-26 | 10.73 | 10.74 | 10.28 | 10.31 | -3.64% | 189,373 | 197,300,831 |
| 2024-11-25 | 11 | 11.11 | 10.45 | 10.7 | -2.73% | 300,204 | 320,669,149 |
| 2024-11-22 | 11.2 | 12.2 | 10.88 | 11 | -0.81% | 578,449 | 660,058,642 |
| 2024-11-21 | 10.08 | 11.09 | 10 | 11.09 | +10.02% | 186,227 | 200,198,831 |
| 2024-11-20 | 9.92 | 10.17 | 9.83 | 10.08 | +1.61% | 79,919 | 79,972,559 |
| 2024-11-19 | 9.7 | 9.94 | 9.55 | 9.92 | +3.12% | 70,446 | 68,559,100 |
| 2024-11-18 | 9.9 | 10.04 | 9.53 | 9.62 | -2.83% | 86,106 | 83,734,203 |
| 2024-11-15 | 10.17 | 10.35 | 9.88 | 9.9 | -3.6% | 109,237 | 110,278,667 |
| 2024-11-14 | 10.7 | 10.8 | 10.23 | 10.27 | -4.38% | 98,386 | 102,997,812 |
| 2024-11-13 | 10.71 | 10.81 | 10.41 | 10.74 | -0.65% | 115,973 | 123,153,338 |
| 2024-11-12 | 11.18 | 11.19 | 10.73 | 10.81 | -2.61% | 174,285 | 190,673,447 |
| 2024-11-11 | 11.09 | 11.23 | 10.9 | 11.1 | +3.74% | 272,614 | 301,552,846 |
| 2024-11-08 | 10.66 | 11.34 | 10.66 | 10.7 | -3.6% | 352,273 | 382,351,435 |
| 2024-11-07 | 11.67 | 11.77 | 11.04 | 11.1 | +3.74% | 497,444 | 570,917,189 |
| 2024-11-06 | 10.5 | 11.11 | 10.26 | 10.7 | +2.49% | 500,239 | 537,298,581 |
| 2024-11-05 | 9.83 | 10.44 | 9.68 | 10.44 | +10.01% | 306,673 | 309,270,908 |
| 2024-11-04 | 9.07 | 9.64 | 9.07 | 9.49 | +3.83% | 99,081 | 93,201,794 |
| 2024-11-01 | 9.49 | 9.61 | 9.12 | 9.14 | -4.59% | 98,089 | 91,110,226 |
| 2024-10-31 | 9.37 | 9.65 | 9.37 | 9.58 | +2.02% | 101,104 | 96,325,521 |
| 2024-10-30 | 9.41 | 9.5 | 9.26 | 9.39 | -0.95% | 75,042 | 70,494,719 |
| 2024-10-29 | 9.79 | 9.85 | 9.46 | 9.48 | -3.56% | 129,692 | 124,586,112 |
| 2024-10-28 | 9.43 | 9.9 | 9.43 | 9.83 | +4.35% | 168,342 | 163,981,622 |
| 2024-10-25 | 8.95 | 9.58 | 8.92 | 9.42 | +3.74% | 182,443 | 170,370,186 |
| 2024-10-24 | 9 | 9.14 | 8.9 | 9.08 | +0.89% | 103,845 | 93,731,383 |
| 2024-10-23 | 8.86 | 9.21 | 8.81 | 9 | +1.58% | 128,278 | 115,612,936 |
| 2024-10-22 | 8.66 | 8.9 | 8.59 | 8.86 | +2.31% | 87,621 | 76,697,962 |
| 2024-10-21 | 8.75 | 8.78 | 8.6 | 8.66 | +0.35% | 82,638 | 71,913,039 |
| 2024-10-18 | 8.38 | 8.75 | 8.36 | 8.63 | +2.49% | 89,370 | 76,709,662 |
| 2024-10-17 | 8.61 | 8.71 | 8.42 | 8.42 | -2.32% | 65,318 | 55,870,736 |
| 2024-10-16 | 8.4 | 8.77 | 8.32 | 8.62 | +1.65% | 64,700 | 55,526,107 |
| 2024-10-15 | 8.66 | 8.71 | 8.48 | 8.48 | -2.53% | 62,924 | 54,121,499 |
| 2024-10-14 | 8.39 | 8.76 | 8.28 | 8.7 | +3.57% | 99,896 | 85,318,102 |
| 2024-10-11 | 8.79 | 8.88 | 8.35 | 8.4 | -4.11% | 97,510 | 83,618,448 |
| 2024-10-10 | 8.76 | 9.11 | 8.58 | 8.76 | -1.24% | 114,392 | 101,050,842 |
| 2024-10-09 | 9.52 | 9.53 | 8.87 | 8.87 | -9.95% | 144,213 | 131,791,389 |
| 2024-10-08 | 10.24 | 10.24 | 9.31 | 9.85 | +5.8% | 221,877 | 218,367,917 |
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：