股票概览
13.78
-0.14%
-0.02
13.79
开盘价
14.36
最高价
13.62
最低价
146,022
成交量
数据更新至: 2025-03-25
技术指标
14.50
MA5 (5日均线)
14.74
MA10 (10日均线)
14.17
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 | 13.79 | 14.36 | 13.62 | 13.78 | -0.14% | 146,022 | 203,528,498 |
| 2025-03-24 | 15.16 | 15.17 | 13.78 | 13.8 | -9.86% | 372,504 | 529,479,172 |
| 2025-03-21 | 14.66 | 15.78 | 14.65 | 15.31 | +3.45% | 398,200 | 610,552,025 |
| 2025-03-20 | 14.53 | 15.15 | 14.31 | 14.8 | 0% | 239,160 | 354,611,119 |
| 2025-03-19 | 15.24 | 16.12 | 14.66 | 14.8 | -2.7% | 358,495 | 548,942,596 |
| 2025-03-18 | 15.66 | 15.84 | 15.12 | 15.21 | -2.25% | 288,791 | 445,367,479 |
| 2025-03-17 | 14.95 | 15.68 | 14.63 | 15.56 | +2.64% | 379,569 | 577,740,305 |
| 2025-03-14 | 14.26 | 15.55 | 14.26 | 15.16 | +4.12% | 396,333 | 595,568,591 |
| 2025-03-13 | 14.45 | 14.97 | 14.29 | 14.56 | +0.76% | 271,366 | 395,482,236 |
| 2025-03-12 | 14.3 | 14.98 | 14.17 | 14.45 | +2.56% | 305,120 | 444,383,868 |
| 2025-03-11 | 13.9 | 14.13 | 13.74 | 14.09 | +0.36% | 188,478 | 262,778,678 |
| 2025-03-10 | 14.08 | 14.57 | 13.83 | 14.04 | -3.17% | 278,965 | 393,257,621 |
| 2025-03-07 | 14.4 | 15.36 | 14.06 | 14.5 | +0.62% | 440,657 | 647,625,011 |
| 2025-03-06 | 15 | 15 | 14.24 | 14.41 | +0.07% | 627,885 | 914,974,487 |
| 2025-03-05 | 13.33 | 14.4 | 13.26 | 14.4 | +10.01% | 284,349 | 406,297,703 |
| 2025-03-04 | 13.57 | 13.69 | 12.93 | 13.09 | -2.46% | 315,887 | 414,307,826 |
| 2025-03-03 | 12.28 | 13.42 | 12.28 | 13.42 | +10% | 120,255 | 158,091,141 |
| 2025-02-28 | 12.77 | 12.77 | 12.16 | 12.2 | -4.09% | 97,070 | 120,318,691 |
| 2025-02-27 | 12.8 | 12.95 | 12.48 | 12.72 | -2.3% | 129,626 | 165,028,611 |
| 2025-02-26 | 13.33 | 13.43 | 12.95 | 13.02 | +0.62% | 133,414 | 174,444,040 |
| 2025-02-25 | 12.63 | 13.15 | 12.62 | 12.94 | +0.31% | 125,588 | 162,361,133 |
| 2025-02-24 | 13.03 | 13.14 | 12.67 | 12.9 | -1% | 154,430 | 198,437,592 |
| 2025-02-21 | 12.65 | 13.05 | 12.61 | 13.03 | +3.49% | 182,871 | 235,927,055 |
| 2025-02-20 | 12.5 | 12.64 | 12.34 | 12.59 | +1.21% | 101,567 | 127,316,444 |
| 2025-02-19 | 12.05 | 12.49 | 12.05 | 12.44 | -0.4% | 136,471 | 168,382,711 |
| 2025-02-18 | 12.89 | 13.05 | 12.49 | 12.49 | -3.48% | 168,882 | 214,474,138 |
| 2025-02-17 | 13.28 | 13.3 | 12.73 | 12.94 | +0.23% | 173,976 | 225,957,131 |
| 2025-02-14 | 13 | 13.3 | 12.71 | 12.91 | -1.9% | 167,381 | 216,662,498 |
| 2025-02-13 | 12.65 | 13.33 | 12.61 | 13.16 | +4.03% | 275,956 | 357,775,760 |
| 2025-02-12 | 12.57 | 13.05 | 12.27 | 12.65 | +0.48% | 227,282 | 288,981,738 |
| 2025-02-11 | 12.68 | 13.61 | 12.39 | 12.59 | +1.7% | 349,139 | 447,505,092 |
| 2025-02-10 | 11.41 | 12.38 | 11.28 | 12.38 | +10.04% | 89,383 | 105,987,809 |
| 2025-02-07 | 10.86 | 11.39 | 10.84 | 11.25 | +3.78% | 115,370 | 129,152,304 |
| 2025-02-06 | 10.54 | 10.89 | 10.42 | 10.84 | +2.65% | 72,439 | 77,665,717 |
| 2025-02-05 | 10.26 | 10.65 | 10.26 | 10.56 | +3.83% | 74,868 | 78,701,604 |
| 2025-01-27 | 10.6 | 10.69 | 10.16 | 10.17 | -3.33% | 64,843 | 67,304,768 |
| 2025-01-24 | 10.36 | 10.57 | 10.26 | 10.52 | +2.04% | 57,540 | 60,036,926 |
| 2025-01-23 | 10.57 | 10.79 | 10.31 | 10.31 | -1.53% | 73,122 | 77,310,889 |
| 2025-01-22 | 10.55 | 10.59 | 10.38 | 10.47 | -1.13% | 49,353 | 51,779,340 |
| 2025-01-21 | 10.8 | 10.89 | 10.52 | 10.59 | -2.22% | 67,318 | 71,485,124 |
| 2025-01-20 | 10.8 | 10.97 | 10.74 | 10.83 | -0.37% | 61,841 | 67,052,762 |
| 2025-01-17 | 10.79 | 11.25 | 10.71 | 10.87 | +0.74% | 92,789 | 101,551,349 |
| 2025-01-16 | 10.77 | 11.1 | 10.69 | 10.79 | +0.94% | 68,701 | 74,719,491 |
| 2025-01-15 | 10.8 | 10.86 | 10.6 | 10.69 | -0.74% | 63,188 | 67,725,212 |
| 2025-01-14 | 10.28 | 10.77 | 10.21 | 10.77 | +5.69% | 83,448 | 88,086,512 |
| 2025-01-13 | 9.81 | 10.29 | 9.81 | 10.19 | -1.16% | 63,576 | 64,208,828 |
| 2025-01-10 | 10.64 | 10.82 | 10.3 | 10.31 | -3.1% | 77,992 | 82,616,569 |
| 2025-01-09 | 10.31 | 10.7 | 10.3 | 10.64 | +2.31% | 73,089 | 77,466,147 |
| 2025-01-08 | 10.62 | 10.68 | 10.12 | 10.4 | -2.44% | 79,855 | 83,013,062 |
| 2025-01-07 | 10.4 | 10.66 | 10.28 | 10.66 | +3% | 70,015 | 73,171,429 |
| 2025-01-06 | 10.51 | 10.61 | 10.06 | 10.35 | -1.71% | 64,675 | 67,162,985 |
| 2025-01-03 | 11.2 | 11.26 | 10.38 | 10.53 | -5.9% | 97,074 | 104,729,150 |
| 2025-01-02 | 11.68 | 11.77 | 11.07 | 11.19 | -4.2% | 86,885 | 99,254,958 |
| 2024-12-31 | 12.34 | 12.42 | 11.66 | 11.68 | -5.73% | 107,816 | 128,938,241 |
| 2024-12-30 | 12.45 | 12.69 | 12.1 | 12.39 | +0.16% | 91,109 | 113,141,663 |
| 2024-12-27 | 12.48 | 12.6 | 12.26 | 12.37 | 0% | 79,448 | 99,035,029 |
| 2024-12-26 | 12.1 | 12.6 | 12.02 | 12.37 | +1.56% | 90,604 | 111,848,213 |
| 2024-12-25 | 13 | 13.06 | 12.16 | 12.18 | -6.45% | 146,813 | 181,496,387 |
| 2024-12-24 | 12.94 | 13.3 | 12.82 | 13.02 | +0.62% | 88,635 | 115,527,300 |
| 2024-12-23 | 13.51 | 13.64 | 12.85 | 12.94 | -3.72% | 100,375 | 132,264,133 |
| 2024-12-20 | 13.65 | 13.78 | 13.38 | 13.44 | -2.25% | 121,742 | 165,188,801 |
| 2024-12-19 | 12.91 | 14.28 | 12.72 | 13.75 | +2.77% | 221,174 | 295,672,993 |
| 2024-12-18 | 13.35 | 13.55 | 13.19 | 13.38 | -0.67% | 93,487 | 125,347,367 |
| 2024-12-17 | 13.83 | 14 | 13.38 | 13.47 | -4.2% | 133,278 | 181,991,850 |
| 2024-12-16 | 14.4 | 14.4 | 13.81 | 14.06 | -3.37% | 209,812 | 294,843,940 |
| 2024-12-13 | 14.62 | 15 | 14.41 | 14.55 | -1.15% | 258,143 | 379,621,649 |
| 2024-12-12 | 14.71 | 14.97 | 14.23 | 14.72 | -0.81% | 282,065 | 410,584,395 |
| 2024-12-11 | 14.07 | 15.19 | 13.89 | 14.84 | +5.47% | 418,673 | 609,918,432 |
| 2024-12-10 | 14.7 | 14.85 | 14.06 | 14.07 | -1.12% | 410,547 | 590,700,406 |
| 2024-12-09 | 13.01 | 14.23 | 12.95 | 14.23 | +9.97% | 222,623 | 307,637,936 |
| 2024-12-06 | 12.79 | 13.01 | 12.46 | 12.94 | +1.17% | 107,592 | 137,330,104 |
| 2024-12-05 | 12.4 | 12.94 | 12.34 | 12.79 | +2.73% | 100,066 | 127,286,215 |
| 2024-12-04 | 12.8 | 12.83 | 12.36 | 12.45 | -2.73% | 77,320 | 97,268,441 |
| 2024-12-03 | 12.94 | 13 | 12.58 | 12.8 | -0.54% | 91,267 | 116,815,267 |
| 2024-12-02 | 12.6 | 13.07 | 12.6 | 12.87 | +2.14% | 103,777 | 132,930,594 |
| 2024-11-29 | 12.51 | 12.73 | 12.2 | 12.6 | +0.64% | 96,880 | 121,045,042 |
| 2024-11-28 | 12.5 | 12.85 | 12.48 | 12.52 | +0.32% | 106,097 | 134,549,357 |
| 2024-11-27 | 12.22 | 12.48 | 11.91 | 12.48 | +1.46% | 92,353 | 112,158,887 |
| 2024-11-26 | 12.63 | 12.76 | 12.25 | 12.3 | -3.15% | 85,496 | 106,545,006 |
| 2024-11-25 | 12.79 | 12.95 | 12.4 | 12.7 | +0.63% | 104,572 | 131,898,104 |
| 2024-11-22 | 13.65 | 13.66 | 12.6 | 12.62 | -4.32% | 168,179 | 221,620,543 |
| 2024-11-21 | 13.06 | 13.63 | 12.98 | 13.19 | +1.07% | 142,299 | 188,686,275 |
| 2024-11-20 | 12.53 | 13.33 | 12.5 | 13.05 | +4.15% | 180,241 | 234,650,088 |
| 2024-11-19 | 12.02 | 12.53 | 12.02 | 12.53 | +3.55% | 110,781 | 136,582,541 |
| 2024-11-18 | 12.81 | 12.93 | 12.01 | 12.1 | -5.39% | 141,144 | 173,933,815 |
| 2024-11-15 | 13.45 | 13.5 | 12.77 | 12.79 | -3.47% | 127,380 | 167,933,425 |
| 2024-11-14 | 13.8 | 13.8 | 13.18 | 13.25 | -3.64% | 107,704 | 145,131,906 |
| 2024-11-13 | 13.92 | 14.01 | 13.41 | 13.75 | -1.57% | 138,936 | 189,653,974 |
| 2024-11-12 | 14.47 | 14.55 | 13.78 | 13.97 | -3.32% | 209,496 | 295,532,035 |
| 2024-11-11 | 13.98 | 14.55 | 13.98 | 14.45 | +2.12% | 230,698 | 331,204,746 |
| 2024-11-08 | 13.98 | 14.3 | 13.95 | 14.15 | +1.65% | 219,622 | 310,373,477 |
| 2024-11-07 | 13.71 | 14.09 | 13.31 | 13.92 | +0.72% | 233,517 | 319,859,947 |
| 2024-11-06 | 13.51 | 14.5 | 13.51 | 13.82 | +2.29% | 284,593 | 399,052,363 |
| 2024-11-05 | 13.67 | 13.74 | 13.35 | 13.51 | -0.3% | 229,516 | 310,870,097 |
| 2024-11-04 | 12.55 | 13.77 | 12.55 | 13.55 | 0% | 254,922 | 342,924,160 |
| 2024-11-01 | 14.55 | 14.55 | 13.55 | 13.55 | -9.97% | 304,406 | 420,711,039 |
| 2024-10-31 | 15 | 15.97 | 14.65 | 15.05 | +3.15% | 547,696 | 831,555,662 |
| 2024-10-30 | 14.6 | 16.08 | 14.21 | 14.59 | -3.25% | 652,370 | 983,297,885 |
| 2024-10-29 | 14.3 | 15.08 | 14.02 | 15.08 | +9.99% | 628,027 | 923,294,055 |
| 2024-10-28 | 13.71 | 13.71 | 12.92 | 13.71 | +10.03% | 476,278 | 643,481,029 |
| 2024-10-25 | 11.28 | 12.46 | 11.28 | 12.46 | +9.97% | 182,344 | 219,933,897 |
| 2024-10-24 | 11.78 | 11.78 | 11.26 | 11.33 | -3.9% | 149,496 | 170,207,806 |
| 2024-10-23 | 11.54 | 11.95 | 11.42 | 11.79 | +3.15% | 225,026 | 264,104,374 |
| 2024-10-22 | 11.05 | 11.54 | 10.9 | 11.43 | +3.44% | 145,014 | 163,331,673 |
| 2024-10-21 | 11.11 | 11.34 | 10.98 | 11.05 | +1.38% | 125,924 | 140,198,381 |
| 2024-10-18 | 10.55 | 11.18 | 10.44 | 10.9 | +3.91% | 153,162 | 165,721,682 |
| 2024-10-17 | 10.75 | 10.9 | 10.47 | 10.49 | -1.96% | 85,597 | 91,406,924 |
| 2024-10-16 | 10.68 | 10.88 | 10.58 | 10.7 | -0.37% | 85,392 | 91,559,569 |
| 2024-10-15 | 11.09 | 11.21 | 10.73 | 10.74 | -3.68% | 97,477 | 106,935,158 |
| 2024-10-14 | 10.95 | 11.16 | 10.55 | 11.15 | +3.62% | 112,602 | 122,653,512 |
| 2024-10-11 | 11.4 | 11.4 | 10.6 | 10.76 | -6.19% | 122,113 | 133,891,398 |
| 2024-10-10 | 11.3 | 12.06 | 11.22 | 11.47 | -2.55% | 177,423 | 206,182,389 |
| 2024-10-09 | 12.82 | 12.82 | 11.77 | 11.77 | -10.02% | 215,490 | 261,745,460 |
| 2024-10-08 | 13.17 | 13.17 | 12.31 | 13.08 | +9.27% | 272,315 | 350,401,822 |
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：