股票概览
13.24
+0.08%
+0.01
13.12
开盘价
13.47
最高价
13.12
最低价
66,502
成交量
数据更新至: 2025-03-25
技术指标
13.20
MA5 (5日均线)
13.12
MA10 (10日均线)
13.17
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 | 13.12 | 13.47 | 13.12 | 13.24 | +0.08% | 66,502 | 88,377,532 |
| 2025-03-24 | 13.55 | 13.58 | 12.96 | 13.23 | -0.82% | 141,338 | 186,722,287 |
| 2025-03-21 | 13.2 | 13.52 | 13.08 | 13.34 | +1.29% | 189,804 | 253,656,449 |
| 2025-03-20 | 12.99 | 13.26 | 12.91 | 13.17 | +1.23% | 102,787 | 135,218,430 |
| 2025-03-19 | 12.92 | 13.12 | 12.85 | 13.01 | +0.23% | 56,528 | 73,413,860 |
| 2025-03-18 | 13.03 | 13.12 | 12.91 | 12.98 | -0.54% | 55,224 | 71,756,076 |
| 2025-03-17 | 13.1 | 13.18 | 12.99 | 13.05 | 0% | 66,209 | 86,535,567 |
| 2025-03-14 | 12.99 | 13.1 | 12.88 | 13.05 | +0.38% | 73,916 | 96,316,568 |
| 2025-03-13 | 13.12 | 13.19 | 12.89 | 13 | -0.99% | 71,235 | 92,522,412 |
| 2025-03-12 | 13.36 | 13.36 | 13.11 | 13.13 | -1.57% | 72,287 | 95,215,337 |
| 2025-03-11 | 13.3 | 13.34 | 13.06 | 13.34 | -0.52% | 96,841 | 127,391,067 |
| 2025-03-10 | 13.27 | 13.43 | 13.15 | 13.41 | +1.28% | 130,032 | 173,421,767 |
| 2025-03-07 | 13.29 | 13.34 | 13.06 | 13.24 | -0.82% | 101,171 | 133,168,886 |
| 2025-03-06 | 13.23 | 13.4 | 13.13 | 13.35 | +0.91% | 109,156 | 145,110,181 |
| 2025-03-05 | 13.16 | 13.48 | 13.13 | 13.23 | +0.3% | 117,209 | 156,481,775 |
| 2025-03-04 | 13.1 | 13.26 | 13 | 13.19 | -0.23% | 88,546 | 116,507,540 |
| 2025-03-03 | 12.94 | 13.53 | 12.94 | 13.22 | +2.01% | 214,758 | 286,581,629 |
| 2025-02-28 | 13.23 | 13.29 | 12.92 | 12.96 | -2.04% | 118,739 | 155,106,629 |
| 2025-02-27 | 13.15 | 13.37 | 12.96 | 13.23 | +1.3% | 161,821 | 213,007,652 |
| 2025-02-26 | 12.95 | 13.44 | 12.95 | 13.06 | +0.46% | 219,792 | 289,854,970 |
| 2025-02-25 | 12.34 | 13.25 | 12.21 | 13 | +5.26% | 287,630 | 368,522,468 |
| 2025-02-24 | 12.44 | 12.58 | 12.27 | 12.35 | -0.72% | 99,097 | 123,022,859 |
| 2025-02-21 | 12.65 | 12.75 | 12.36 | 12.44 | -2.28% | 170,422 | 212,502,982 |
| 2025-02-20 | 12.33 | 12.89 | 12.28 | 12.73 | +3.08% | 203,796 | 258,276,196 |
| 2025-02-19 | 11.97 | 12.39 | 11.92 | 12.35 | +3% | 130,857 | 160,040,240 |
| 2025-02-18 | 12.3 | 12.3 | 11.9 | 11.99 | -2.52% | 92,621 | 111,999,462 |
| 2025-02-17 | 12.19 | 12.37 | 12.04 | 12.3 | +0.65% | 109,869 | 134,119,593 |
| 2025-02-14 | 12.2 | 12.45 | 12.14 | 12.22 | +0.16% | 81,526 | 100,303,416 |
| 2025-02-13 | 12.2 | 12.34 | 12.09 | 12.2 | +0.08% | 76,525 | 93,517,518 |
| 2025-02-12 | 12.31 | 12.4 | 12.14 | 12.19 | -1.46% | 111,792 | 136,745,170 |
| 2025-02-11 | 12.41 | 12.52 | 12.28 | 12.37 | -0.32% | 66,792 | 82,575,738 |
| 2025-02-10 | 12.27 | 12.59 | 12.19 | 12.41 | +1.14% | 129,316 | 160,288,631 |
| 2025-02-07 | 11.96 | 12.35 | 11.91 | 12.27 | +2.68% | 134,065 | 163,360,690 |
| 2025-02-06 | 11.92 | 12.07 | 11.82 | 11.95 | +0.17% | 81,588 | 97,378,740 |
| 2025-02-05 | 12.1 | 12.16 | 11.9 | 11.93 | -1.16% | 76,955 | 92,369,423 |
| 2025-01-27 | 12.24 | 12.29 | 12.01 | 12.07 | -1.07% | 60,084 | 72,736,659 |
| 2025-01-24 | 11.94 | 12.22 | 11.9 | 12.2 | +2.26% | 83,199 | 100,865,732 |
| 2025-01-23 | 12.18 | 12.27 | 11.93 | 11.93 | -1.4% | 111,076 | 134,478,589 |
| 2025-01-22 | 12.04 | 12.1 | 11.92 | 12.1 | +0.41% | 59,826 | 71,869,656 |
| 2025-01-21 | 12.18 | 12.2 | 11.9 | 12.05 | 0% | 66,410 | 79,648,430 |
| 2025-01-20 | 11.96 | 12.2 | 11.93 | 12.05 | +1.18% | 90,173 | 109,163,526 |
| 2025-01-17 | 11.83 | 12.18 | 11.83 | 11.91 | +0.59% | 88,766 | 106,547,604 |
| 2025-01-16 | 11.9 | 12.05 | 11.79 | 11.84 | +0.08% | 64,190 | 76,426,754 |
| 2025-01-15 | 11.98 | 12.01 | 11.75 | 11.83 | -1.25% | 69,302 | 82,145,701 |
| 2025-01-14 | 11.53 | 12.02 | 11.52 | 11.98 | +3.99% | 112,088 | 132,475,178 |
| 2025-01-13 | 11.42 | 11.72 | 11.36 | 11.52 | +0.26% | 78,717 | 90,872,908 |
| 2025-01-10 | 11.65 | 11.75 | 11.49 | 11.49 | -1.88% | 70,577 | 82,133,689 |
| 2025-01-09 | 11.7 | 11.87 | 11.65 | 11.71 | -0.93% | 64,063 | 75,283,432 |
| 2025-01-08 | 11.96 | 11.96 | 11.53 | 11.82 | -1.75% | 130,637 | 153,478,331 |
| 2025-01-07 | 12.04 | 12.06 | 11.82 | 12.03 | 0% | 102,618 | 122,572,846 |
| 2025-01-06 | 11.89 | 12.28 | 11.88 | 12.03 | +1.18% | 138,287 | 166,749,477 |
| 2025-01-03 | 11.92 | 12.3 | 11.83 | 11.89 | -0.25% | 155,679 | 186,862,163 |
| 2025-01-02 | 12.07 | 12.3 | 11.84 | 11.92 | -1.08% | 156,392 | 188,173,012 |
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：