股票概览
13.37
-0.22%
-0.03
13.5
开盘价
13.55
最高价
13.11
最低价
86,266
成交量
数据更新至: 2025-03-25
技术指标
13.83
MA5 (5日均线)
14.34
MA10 (10日均线)
14.77
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 | 13.5 | 13.55 | 13.11 | 13.37 | -0.22% | 86,266 | 114,776,290 |
| 2025-03-24 | 13.89 | 13.94 | 13.05 | 13.4 | -2.62% | 181,295 | 243,159,743 |
| 2025-03-21 | 14.15 | 14.21 | 13.73 | 13.76 | -3.64% | 199,585 | 278,095,673 |
| 2025-03-20 | 14.37 | 14.65 | 14.2 | 14.28 | -0.56% | 162,597 | 234,648,941 |
| 2025-03-19 | 14.61 | 14.61 | 14.32 | 14.36 | -1.71% | 149,382 | 215,284,414 |
| 2025-03-18 | 14.72 | 14.88 | 14.54 | 14.61 | -0.54% | 150,292 | 220,524,455 |
| 2025-03-17 | 14.84 | 14.91 | 14.62 | 14.69 | -1.21% | 163,394 | 240,834,017 |
| 2025-03-14 | 14.8 | 14.97 | 14.46 | 14.87 | +0.13% | 201,020 | 296,659,086 |
| 2025-03-13 | 15.26 | 15.3 | 14.65 | 14.85 | -2.04% | 267,911 | 401,036,449 |
| 2025-03-12 | 15.14 | 15.41 | 14.9 | 15.16 | +1.74% | 308,075 | 468,646,406 |
| 2025-03-11 | 14.74 | 15.06 | 14.7 | 14.9 | -2.1% | 220,522 | 327,910,783 |
| 2025-03-10 | 15.1 | 15.56 | 14.58 | 15.22 | +1.53% | 391,273 | 589,235,479 |
| 2025-03-07 | 15.33 | 15.52 | 14.89 | 14.99 | -2.09% | 325,636 | 494,972,844 |
| 2025-03-06 | 15.26 | 15.5 | 15.05 | 15.31 | +3.45% | 436,885 | 668,557,172 |
| 2025-03-05 | 14.73 | 14.9 | 14.45 | 14.8 | +0.75% | 301,006 | 442,507,781 |
| 2025-03-04 | 14.1 | 14.75 | 14.04 | 14.69 | +1.59% | 281,914 | 410,257,391 |
| 2025-03-03 | 15.27 | 15.45 | 14.18 | 14.46 | -5.12% | 524,033 | 766,354,201 |
| 2025-02-28 | 16.41 | 16.41 | 14.98 | 15.24 | -7.86% | 481,724 | 754,626,553 |
| 2025-02-27 | 16.2 | 16.92 | 16.1 | 16.54 | +4.03% | 800,623 | 1,318,232,499 |
| 2025-02-26 | 15.5 | 16.16 | 15.36 | 15.9 | +2.98% | 514,580 | 813,517,892 |
| 2025-02-25 | 15.15 | 15.74 | 15.13 | 15.44 | -1.03% | 405,593 | 624,922,497 |
| 2025-02-24 | 16.46 | 16.58 | 15.24 | 15.6 | -6.42% | 796,981 | 1,264,100,484 |
| 2025-02-21 | 16.78 | 16.96 | 16.01 | 16.67 | +2.02% | 730,342 | 1,212,943,968 |
| 2025-02-20 | 16.68 | 17.16 | 16.21 | 16.34 | -4% | 731,730 | 1,213,831,172 |
| 2025-02-19 | 16.79 | 17.36 | 16.01 | 17.02 | -1.39% | 995,707 | 1,680,511,873 |
| 2025-02-18 | 16.32 | 17.53 | 15.88 | 17.26 | +2.25% | 1,187,224 | 2,012,961,073 |
| 2025-02-17 | 19.93 | 19.93 | 16.68 | 16.88 | -7.61% | 1,808,784 | 3,371,111,343 |
| 2025-02-14 | 17.44 | 18.27 | 16.36 | 18.27 | +9.99% | 807,479 | 1,400,331,500 |
| 2025-02-13 | 15.08 | 16.61 | 14.42 | 16.61 | +10% | 875,332 | 1,362,298,991 |
| 2025-02-12 | 14.43 | 15.62 | 14.43 | 15.1 | +1.96% | 1,065,709 | 1,620,655,813 |
| 2025-02-11 | 14.3 | 16.16 | 13.82 | 14.81 | +0.82% | 1,252,752 | 1,863,300,079 |
| 2025-02-10 | 14.25 | 14.99 | 14 | 14.69 | +2.08% | 1,134,742 | 1,662,671,723 |
| 2025-02-07 | 13.27 | 15.37 | 13.23 | 14.39 | +2.79% | 1,411,915 | 1,989,836,746 |
| 2025-02-06 | 13.67 | 15.09 | 12.76 | 14 | +2.04% | 1,550,288 | 2,145,551,971 |
| 2025-02-05 | 13.72 | 13.72 | 13.72 | 13.72 | +10.02% | 81,640 | 112,010,080 |
| 2025-01-27 | 12.47 | 12.47 | 11.89 | 12.47 | +9.96% | 1,056,808 | 1,305,927,979 |
| 2025-01-24 | 10.78 | 11.52 | 10.65 | 11.34 | +6.38% | 373,003 | 416,528,093 |
| 2025-01-23 | 10.7 | 10.94 | 10.58 | 10.66 | +0.47% | 79,482 | 85,619,537 |
| 2025-01-22 | 10.63 | 10.72 | 10.57 | 10.61 | -0.84% | 46,398 | 49,347,335 |
| 2025-01-21 | 10.69 | 10.83 | 10.57 | 10.7 | -0.19% | 49,902 | 53,297,265 |
| 2025-01-20 | 10.38 | 11.05 | 10.34 | 10.72 | +1.61% | 138,660 | 148,348,718 |
| 2025-01-17 | 10.42 | 10.62 | 10.29 | 10.55 | +0.38% | 73,749 | 77,070,973 |
| 2025-01-16 | 10.6 | 10.83 | 10.46 | 10.51 | -1.04% | 95,556 | 101,399,899 |
| 2025-01-15 | 10.73 | 10.78 | 10.6 | 10.62 | -1.03% | 80,484 | 86,016,639 |
| 2025-01-14 | 10.29 | 10.83 | 10.26 | 10.73 | +4.68% | 157,040 | 166,375,668 |
| 2025-01-13 | 10.29 | 10.35 | 10.03 | 10.25 | -0.19% | 81,036 | 82,898,301 |
| 2025-01-10 | 10.2 | 10.37 | 10.1 | 10.27 | -0.1% | 72,788 | 74,575,349 |
| 2025-01-09 | 10.2 | 10.4 | 10.09 | 10.28 | 0% | 65,856 | 67,822,611 |
| 2025-01-08 | 10.3 | 10.36 | 10.01 | 10.28 | -0.48% | 88,089 | 89,751,467 |
| 2025-01-07 | 10.21 | 10.38 | 10.18 | 10.33 | +0.58% | 75,151 | 77,409,935 |
| 2025-01-06 | 10.29 | 10.52 | 10.05 | 10.27 | -0.77% | 108,886 | 111,681,775 |
| 2025-01-03 | 10.35 | 10.48 | 9.8 | 10.35 | +0.58% | 168,072 | 170,109,048 |
| 2025-01-02 | 10.7 | 10.78 | 10.2 | 10.29 | -2% | 107,047 | 112,355,951 |
| 2024-12-31 | 11.02 | 11.09 | 10.5 | 10.5 | -4.28% | 117,083 | 124,846,509 |
| 2024-12-30 | 10.92 | 11.15 | 10.8 | 10.97 | -0.9% | 81,477 | 89,554,286 |
| 2024-12-27 | 10.9 | 11.45 | 10.73 | 11.07 | +1.56% | 140,749 | 156,889,498 |
| 2024-12-26 | 10.6 | 11.15 | 10.53 | 10.9 | +2.83% | 108,265 | 117,560,488 |
| 2024-12-25 | 11 | 11.03 | 10.45 | 10.6 | -3.64% | 113,030 | 120,079,660 |
| 2024-12-24 | 11 | 11.21 | 10.9 | 11 | +0.64% | 74,262 | 81,806,130 |
| 2024-12-23 | 11.65 | 11.65 | 10.8 | 10.93 | -5.45% | 139,055 | 154,464,861 |
| 2024-12-20 | 11.49 | 11.69 | 11.39 | 11.56 | +0.17% | 93,561 | 108,428,139 |
| 2024-12-19 | 11.24 | 11.6 | 11.16 | 11.54 | +1.85% | 118,844 | 135,622,634 |
| 2024-12-18 | 11.3 | 11.47 | 11.16 | 11.33 | +0.71% | 86,803 | 98,617,333 |
| 2024-12-17 | 11.46 | 11.46 | 11.14 | 11.25 | -2% | 108,625 | 122,531,562 |
| 2024-12-16 | 11.75 | 11.82 | 11.38 | 11.48 | -2.88% | 151,358 | 174,888,304 |
| 2024-12-13 | 12.1 | 12.22 | 11.81 | 11.82 | -3.11% | 159,596 | 191,198,259 |
| 2024-12-12 | 12.12 | 12.3 | 11.95 | 12.2 | +1.58% | 245,225 | 298,281,737 |
| 2024-12-11 | 11.92 | 12.09 | 11.89 | 12.01 | +0.59% | 152,909 | 183,186,144 |
| 2024-12-10 | 12.14 | 12.24 | 11.89 | 11.94 | +1.36% | 225,388 | 271,952,960 |
| 2024-12-09 | 12.04 | 12.04 | 11.67 | 11.78 | -2.16% | 176,193 | 208,415,369 |
| 2024-12-06 | 11.86 | 12.36 | 11.7 | 12.04 | +2.38% | 286,059 | 343,893,550 |
| 2024-12-05 | 11.68 | 11.97 | 11.62 | 11.76 | +0.94% | 155,197 | 183,284,079 |
| 2024-12-04 | 11.9 | 12.12 | 11.55 | 11.65 | -3.16% | 222,250 | 261,975,778 |
| 2024-12-03 | 12.3 | 12.51 | 11.98 | 12.03 | +0.42% | 272,216 | 332,386,126 |
| 2024-12-02 | 11.96 | 12.05 | 11.81 | 11.98 | -1.88% | 287,915 | 343,030,443 |
| 2024-11-29 | 12 | 12.52 | 11.56 | 12.21 | -1.77% | 559,828 | 668,453,731 |
| 2024-11-28 | 12.78 | 13.41 | 12.31 | 12.43 | +1.97% | 711,224 | 913,324,091 |
| 2024-11-27 | 11.36 | 12.3 | 10.97 | 12.19 | +6.09% | 309,287 | 357,517,709 |
| 2024-11-26 | 11.28 | 11.62 | 11.05 | 11.49 | +1.77% | 251,235 | 284,849,624 |
| 2024-11-25 | 11.07 | 11.35 | 10.54 | 11.29 | +2.92% | 206,033 | 225,520,375 |
| 2024-11-22 | 11.36 | 11.62 | 10.96 | 10.97 | -4.02% | 251,678 | 285,668,012 |
| 2024-11-21 | 11.19 | 11.44 | 11.02 | 11.43 | +2.24% | 225,848 | 253,769,990 |
| 2024-11-20 | 10.88 | 11.38 | 10.79 | 11.18 | +2.29% | 189,793 | 210,267,834 |
| 2024-11-19 | 10.52 | 10.94 | 10.48 | 10.93 | +3.6% | 190,251 | 204,544,881 |
| 2024-11-18 | 11.69 | 11.73 | 10.54 | 10.55 | -9.91% | 318,737 | 346,548,724 |
| 2024-11-15 | 11.64 | 12.68 | 11.63 | 11.71 | +1.12% | 394,249 | 476,542,125 |
| 2024-11-14 | 12.1 | 12.1 | 11.55 | 11.58 | -4.61% | 243,997 | 287,376,887 |
| 2024-11-13 | 12.29 | 12.41 | 11.74 | 12.14 | -1.14% | 387,084 | 467,885,562 |
| 2024-11-12 | 12.2 | 12.85 | 12.1 | 12.28 | +3.72% | 690,359 | 856,475,987 |
| 2024-11-11 | 11.2 | 11.96 | 11.17 | 11.84 | +6.47% | 455,374 | 529,689,312 |
| 2024-11-08 | 11.1 | 11.5 | 10.92 | 11.12 | +1.09% | 337,594 | 377,005,376 |
| 2024-11-07 | 10.5 | 11.09 | 10.42 | 11 | +4.07% | 270,482 | 291,080,575 |
| 2024-11-06 | 10.57 | 10.7 | 10.46 | 10.57 | +0.19% | 178,842 | 189,610,079 |
| 2024-11-05 | 10.17 | 10.69 | 10.15 | 10.55 | +3.13% | 195,124 | 204,892,596 |
| 2024-11-04 | 10.2 | 10.29 | 10.07 | 10.23 | +0.69% | 143,604 | 146,256,586 |
| 2024-11-01 | 11.06 | 11.06 | 10.1 | 10.16 | -8.3% | 291,599 | 305,234,850 |
| 2024-10-31 | 10.83 | 11.16 | 10.81 | 11.08 | +1% | 276,035 | 303,798,473 |
| 2024-10-30 | 11.1 | 11.19 | 10.77 | 10.97 | -1.44% | 232,531 | 254,442,685 |
| 2024-10-29 | 11.22 | 11.53 | 11.02 | 11.13 | -1.94% | 292,155 | 327,928,926 |
| 2024-10-28 | 11.01 | 11.5 | 10.94 | 11.35 | +2.34% | 297,507 | 333,365,425 |
| 2024-10-25 | 10.95 | 11.12 | 10.94 | 11.09 | +0.09% | 210,755 | 232,438,547 |
| 2024-10-24 | 10.85 | 11.09 | 10.7 | 11.08 | +1.74% | 207,990 | 225,769,681 |
| 2024-10-23 | 11.15 | 11.24 | 10.84 | 10.89 | -2.33% | 285,641 | 315,034,230 |
| 2024-10-22 | 11.65 | 11.65 | 11.02 | 11.15 | -6.77% | 431,370 | 485,774,231 |
| 2024-10-21 | 11.31 | 12.43 | 10.83 | 11.96 | +5.84% | 740,760 | 850,359,985 |
| 2024-10-18 | 11 | 11.65 | 10.8 | 11.3 | +5.51% | 816,266 | 916,743,863 |
| 2024-10-17 | 9.9 | 10.71 | 9.85 | 10.71 | +9.96% | 235,023 | 242,560,162 |
| 2024-10-16 | 9.51 | 9.89 | 9.5 | 9.74 | +0.41% | 146,256 | 142,010,130 |
| 2024-10-15 | 9.8 | 10.18 | 9.55 | 9.7 | -2.12% | 217,308 | 216,315,738 |
| 2024-10-14 | 9.55 | 9.92 | 9.31 | 9.91 | +4.54% | 185,979 | 179,048,072 |
| 2024-10-11 | 10.05 | 10.19 | 9.31 | 9.48 | -7.69% | 236,191 | 228,822,822 |
| 2024-10-10 | 10.71 | 10.85 | 10.12 | 10.27 | +0.1% | 254,218 | 265,974,976 |
| 2024-10-09 | 11.2 | 11.2 | 10.26 | 10.26 | -9.76% | 344,850 | 370,248,114 |
| 2024-10-08 | 11.37 | 11.37 | 10.45 | 11.37 | +9.96% | 531,380 | 588,127,449 |
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：