股票概览
13.81
+0.8%
+0.11
13.63
开盘价
13.82
最高价
13.58
最低价
78,257
成交量
数据更新至: 2025-03-25
技术指标
13.74
MA5 (5日均线)
13.73
MA10 (10日均线)
13.80
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 | 13.63 | 13.82 | 13.58 | 13.81 | +0.8% | 78,257 | 107,046,889 |
| 2025-03-24 | 13.66 | 14 | 13.58 | 13.7 | +0.81% | 200,075 | 276,266,780 |
| 2025-03-21 | 13.74 | 13.85 | 13.56 | 13.59 | -1.09% | 119,875 | 163,883,075 |
| 2025-03-20 | 13.85 | 13.85 | 13.72 | 13.74 | -0.87% | 107,873 | 148,541,166 |
| 2025-03-19 | 13.93 | 14.05 | 13.76 | 13.86 | -0.79% | 163,597 | 226,931,301 |
| 2025-03-18 | 14.05 | 14.27 | 13.92 | 13.97 | +1.38% | 248,826 | 350,446,553 |
| 2025-03-17 | 13.79 | 13.89 | 13.71 | 13.78 | 0% | 122,057 | 168,400,930 |
| 2025-03-14 | 13.47 | 13.79 | 13.44 | 13.78 | +2.38% | 182,161 | 249,064,943 |
| 2025-03-13 | 13.6 | 13.65 | 13.37 | 13.46 | -0.81% | 104,519 | 140,777,989 |
| 2025-03-12 | 13.62 | 13.79 | 13.54 | 13.57 | -0.44% | 119,036 | 162,086,257 |
| 2025-03-11 | 13.65 | 13.66 | 13.51 | 13.63 | -1.16% | 121,692 | 165,250,285 |
| 2025-03-10 | 13.75 | 13.94 | 13.65 | 13.79 | +0.88% | 121,639 | 167,329,520 |
| 2025-03-07 | 13.83 | 13.89 | 13.62 | 13.67 | -1.65% | 125,457 | 172,129,560 |
| 2025-03-06 | 13.8 | 13.96 | 13.75 | 13.9 | +1.39% | 132,515 | 183,912,511 |
| 2025-03-05 | 13.97 | 14.02 | 13.67 | 13.71 | -2.21% | 119,592 | 164,622,249 |
| 2025-03-04 | 13.9 | 14.07 | 13.81 | 14.02 | +0.43% | 84,781 | 118,314,348 |
| 2025-03-03 | 13.76 | 14.13 | 13.74 | 13.96 | +1.97% | 154,392 | 215,708,258 |
| 2025-02-28 | 14.16 | 14.3 | 13.66 | 13.69 | -3.46% | 175,428 | 244,506,099 |
| 2025-02-27 | 14.16 | 14.4 | 14.01 | 14.18 | -0.35% | 145,597 | 206,945,570 |
| 2025-02-26 | 13.98 | 14.23 | 13.95 | 14.23 | +1.86% | 123,063 | 173,761,372 |
| 2025-02-25 | 13.99 | 14.1 | 13.89 | 13.97 | -0.99% | 98,747 | 138,320,961 |
| 2025-02-24 | 14.28 | 14.35 | 14.02 | 14.11 | -1.19% | 156,719 | 221,842,389 |
| 2025-02-21 | 14.14 | 14.46 | 14.1 | 14.28 | +1.49% | 209,070 | 297,755,963 |
| 2025-02-20 | 13.75 | 14.14 | 13.7 | 14.07 | +2.33% | 193,534 | 271,200,074 |
| 2025-02-19 | 13.7 | 13.91 | 13.55 | 13.75 | +0.51% | 110,887 | 152,227,364 |
| 2025-02-18 | 14 | 14 | 13.61 | 13.68 | -2.49% | 122,907 | 169,632,191 |
| 2025-02-17 | 14.1 | 14.3 | 13.9 | 14.03 | +1.01% | 208,495 | 293,550,854 |
| 2025-02-14 | 13.55 | 13.98 | 13.52 | 13.89 | +2.51% | 179,267 | 247,748,285 |
| 2025-02-13 | 13.58 | 13.69 | 13.5 | 13.55 | -0.51% | 104,705 | 142,234,313 |
| 2025-02-12 | 13.54 | 13.64 | 13.45 | 13.62 | +0.22% | 84,700 | 114,682,445 |
| 2025-02-11 | 13.82 | 13.83 | 13.57 | 13.59 | -2.09% | 98,664 | 134,399,212 |
| 2025-02-10 | 13.49 | 13.94 | 13.43 | 13.88 | +2.74% | 182,921 | 251,323,985 |
| 2025-02-07 | 13.21 | 13.66 | 13.18 | 13.51 | +2.27% | 163,918 | 220,418,440 |
| 2025-02-06 | 13.09 | 13.21 | 12.94 | 13.21 | +1.07% | 121,537 | 159,565,968 |
| 2025-02-05 | 13.12 | 13.14 | 13 | 13.07 | +0.38% | 76,677 | 100,173,685 |
| 2025-01-27 | 13.12 | 13.24 | 13.01 | 13.02 | -0.61% | 67,556 | 88,591,155 |
| 2025-01-24 | 13.05 | 13.16 | 12.95 | 13.1 | +0.85% | 93,144 | 121,715,064 |
| 2025-01-23 | 13.12 | 13.28 | 12.99 | 12.99 | -0.31% | 88,997 | 116,632,696 |
| 2025-01-22 | 13.08 | 13.08 | 12.96 | 13.03 | -0.84% | 52,863 | 68,823,806 |
| 2025-01-21 | 13.23 | 13.28 | 12.97 | 13.14 | -0.53% | 66,887 | 87,556,182 |
| 2025-01-20 | 13.19 | 13.32 | 13.17 | 13.21 | +0.99% | 76,116 | 100,705,569 |
| 2025-01-17 | 12.97 | 13.14 | 12.91 | 13.08 | +0.54% | 69,410 | 90,495,957 |
| 2025-01-16 | 13.04 | 13.19 | 12.94 | 13.01 | +0.08% | 83,737 | 109,507,370 |
| 2025-01-15 | 13.03 | 13.03 | 12.87 | 13 | -0.69% | 79,892 | 103,442,590 |
| 2025-01-14 | 12.79 | 13.09 | 12.76 | 13.09 | +2.51% | 114,886 | 148,627,588 |
| 2025-01-13 | 12.57 | 12.8 | 12.54 | 12.77 | +0.87% | 75,850 | 96,425,664 |
| 2025-01-10 | 12.92 | 13.05 | 12.66 | 12.66 | -2.62% | 89,633 | 115,112,423 |
| 2025-01-09 | 13.01 | 13.16 | 12.9 | 13 | -0.46% | 76,115 | 99,135,146 |
| 2025-01-08 | 13.22 | 13.26 | 12.87 | 13.06 | -1.58% | 103,516 | 135,145,703 |
| 2025-01-07 | 13.45 | 13.54 | 13.13 | 13.27 | -1.99% | 114,015 | 151,106,783 |
| 2025-01-06 | 13.33 | 13.64 | 13.33 | 13.54 | +1.58% | 100,380 | 135,289,442 |
| 2025-01-03 | 13.47 | 13.67 | 13.27 | 13.33 | -0.97% | 118,450 | 159,621,027 |
| 2025-01-02 | 13.67 | 13.88 | 13.4 | 13.46 | -1.61% | 138,129 | 188,440,439 |
| 2024-12-31 | 14.25 | 14.25 | 13.62 | 13.68 | -4.13% | 180,398 | 249,969,029 |
| 2024-12-30 | 14.05 | 14.29 | 14.01 | 14.27 | +1.35% | 114,347 | 162,155,061 |
| 2024-12-27 | 14.11 | 14.19 | 13.85 | 14.08 | -0.21% | 107,759 | 151,270,670 |
| 2024-12-26 | 14.21 | 14.27 | 14.09 | 14.11 | -0.42% | 86,654 | 122,757,616 |
| 2024-12-25 | 14.3 | 14.36 | 14.07 | 14.17 | -0.28% | 72,921 | 103,384,975 |
| 2024-12-24 | 14.1 | 14.29 | 14.1 | 14.21 | +0.92% | 72,382 | 102,831,509 |
| 2024-12-23 | 14.3 | 14.37 | 14.07 | 14.08 | -2.02% | 114,681 | 162,697,447 |
| 2024-12-20 | 14.45 | 14.53 | 14.32 | 14.37 | -0.42% | 103,212 | 148,969,656 |
| 2024-12-19 | 14.37 | 14.43 | 14.15 | 14.43 | -0.14% | 122,465 | 175,079,902 |
| 2024-12-18 | 14.53 | 14.6 | 14.43 | 14.45 | -0.55% | 77,815 | 112,965,541 |
| 2024-12-17 | 14.56 | 14.65 | 14.41 | 14.53 | -0.48% | 94,698 | 137,658,743 |
| 2024-12-16 | 14.88 | 14.95 | 14.54 | 14.6 | -1.95% | 130,651 | 191,876,893 |
| 2024-12-13 | 15.23 | 15.24 | 14.89 | 14.89 | -2.62% | 183,990 | 276,192,312 |
| 2024-12-12 | 15.15 | 15.29 | 15.08 | 15.29 | +0.39% | 137,470 | 208,835,607 |
| 2024-12-11 | 15.25 | 15.37 | 15.13 | 15.23 | +0.13% | 109,337 | 166,543,607 |
| 2024-12-10 | 15.75 | 15.75 | 15.18 | 15.21 | -0.91% | 222,571 | 343,717,429 |
| 2024-12-09 | 15.42 | 15.79 | 15.27 | 15.35 | +1.99% | 313,227 | 484,956,340 |
| 2024-12-06 | 14.55 | 15.12 | 14.55 | 15.05 | +3.29% | 204,246 | 304,132,712 |
| 2024-12-05 | 14.51 | 14.6 | 14.46 | 14.57 | +0.41% | 71,327 | 103,703,270 |
| 2024-12-04 | 14.82 | 14.82 | 14.42 | 14.51 | -2.22% | 125,494 | 183,322,613 |
| 2024-12-03 | 14.88 | 14.93 | 14.73 | 14.84 | -0.54% | 108,735 | 161,117,572 |
| 2024-12-02 | 14.75 | 15.03 | 14.69 | 14.92 | +1.15% | 131,700 | 196,207,264 |
| 2024-11-29 | 14.56 | 14.88 | 14.44 | 14.75 | +1.37% | 123,863 | 182,123,679 |
| 2024-11-28 | 14.77 | 14.8 | 14.41 | 14.55 | -1.42% | 103,025 | 151,136,040 |
| 2024-11-27 | 14.55 | 14.78 | 14.31 | 14.76 | +1.44% | 107,710 | 156,687,128 |
| 2024-11-26 | 14.67 | 14.93 | 14.5 | 14.55 | -1.09% | 100,939 | 148,223,422 |
| 2024-11-25 | 14.81 | 14.99 | 14.5 | 14.71 | -1.08% | 153,881 | 226,471,191 |
| 2024-11-22 | 16.04 | 16.22 | 14.85 | 14.87 | -5.11% | 317,775 | 492,929,306 |
| 2024-11-21 | 15.72 | 15.88 | 15.54 | 15.67 | -0.32% | 132,681 | 208,094,622 |
| 2024-11-20 | 15.39 | 15.94 | 15.31 | 15.72 | +1.95% | 169,551 | 264,455,820 |
| 2024-11-19 | 15.21 | 15.43 | 15.08 | 15.42 | +1.78% | 149,436 | 227,695,163 |
| 2024-11-18 | 15.36 | 15.49 | 15.07 | 15.15 | -1.69% | 134,673 | 205,999,453 |
| 2024-11-15 | 15.57 | 15.7 | 15.4 | 15.41 | -1.22% | 147,621 | 229,559,544 |
| 2024-11-14 | 16.15 | 16.15 | 15.6 | 15.6 | -3.64% | 198,024 | 313,318,130 |
| 2024-11-13 | 16.4 | 16.58 | 15.9 | 16.19 | -1.82% | 223,580 | 361,048,623 |
| 2024-11-12 | 16.71 | 17.16 | 16.36 | 16.49 | -0.84% | 351,647 | 590,232,677 |
| 2024-11-11 | 16.28 | 16.65 | 16.24 | 16.63 | +1.28% | 231,398 | 381,218,563 |
| 2024-11-08 | 16.75 | 16.83 | 16.34 | 16.42 | -0.85% | 260,106 | 430,340,715 |
| 2024-11-07 | 15.86 | 16.59 | 15.82 | 16.56 | +2.99% | 302,624 | 491,396,520 |
| 2024-11-06 | 16.23 | 16.56 | 16.02 | 16.08 | -0.86% | 287,078 | 466,339,180 |
| 2024-11-05 | 15.71 | 16.25 | 15.6 | 16.22 | +2.59% | 245,810 | 393,187,454 |
| 2024-11-04 | 15.5 | 15.97 | 15.44 | 15.81 | +2% | 160,215 | 252,506,271 |
| 2024-11-01 | 16.01 | 16.01 | 15.38 | 15.5 | -5.14% | 345,196 | 540,781,611 |
| 2024-10-31 | 15.98 | 17.06 | 15.84 | 16.34 | +5.35% | 610,166 | 1,011,077,054 |
| 2024-10-30 | 15.65 | 15.84 | 15.37 | 15.51 | -1.71% | 179,857 | 279,544,946 |
| 2024-10-29 | 16.3 | 16.48 | 15.73 | 15.78 | -2.95% | 279,167 | 447,281,833 |
| 2024-10-28 | 16.03 | 16.28 | 15.7 | 16.26 | +2.65% | 318,382 | 511,004,715 |
| 2024-10-25 | 14.7 | 16 | 14.61 | 15.84 | +5.6% | 460,610 | 715,286,929 |
| 2024-10-24 | 15.25 | 15.56 | 14.92 | 15 | -1.77% | 225,954 | 343,428,256 |
| 2024-10-23 | 15.25 | 15.48 | 15.13 | 15.27 | -0.2% | 244,150 | 372,994,421 |
| 2024-10-22 | 15.24 | 15.44 | 15.08 | 15.3 | +0.39% | 181,380 | 276,453,747 |
| 2024-10-21 | 15.06 | 15.49 | 14.98 | 15.24 | +1.26% | 222,119 | 338,156,011 |
| 2024-10-18 | 14.5 | 15.42 | 14.36 | 15.05 | +3.72% | 266,774 | 394,676,277 |
| 2024-10-17 | 14.86 | 15.03 | 14.5 | 14.51 | -1.96% | 145,657 | 214,797,068 |
| 2024-10-16 | 14.8 | 15.04 | 14.64 | 14.8 | -1.46% | 133,855 | 198,449,160 |
| 2024-10-15 | 15.44 | 15.57 | 15 | 15.02 | -2.85% | 149,773 | 228,734,009 |
| 2024-10-14 | 15.28 | 15.5 | 14.83 | 15.46 | +1.18% | 189,002 | 287,447,123 |
| 2024-10-11 | 16.33 | 16.38 | 15.05 | 15.28 | -7.23% | 251,126 | 390,904,536 |
| 2024-10-10 | 16.62 | 17.2 | 16.13 | 16.47 | -1.14% | 300,293 | 501,017,460 |
| 2024-10-09 | 17.5 | 18.41 | 16.66 | 16.66 | -4.8% | 648,077 | 1,144,571,291 |
| 2024-10-08 | 17.5 | 17.5 | 16.85 | 17.5 | +9.99% | 452,431 | 787,517,461 |
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：