股票概览
13.8
+0.66%
+0.09
13.71
开盘价
13.81
最高价
13.47
最低价
88,788
成交量
数据更新至: 2025-03-25
技术指标
14.23
MA5 (5日均线)
14.76
MA10 (10日均线)
15.26
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 | 13.71 | 13.81 | 13.47 | 13.8 | +0.66% | 88,788 | 120,908,631 |
| 2025-03-24 | 13.97 | 14.12 | 13.1 | 13.71 | -2.42% | 183,004 | 249,305,686 |
| 2025-03-21 | 14.55 | 14.57 | 14 | 14.05 | -4.29% | 193,121 | 273,495,184 |
| 2025-03-20 | 14.77 | 14.98 | 14.63 | 14.68 | -1.41% | 156,966 | 232,072,741 |
| 2025-03-19 | 15 | 15.2 | 14.77 | 14.89 | -1.19% | 196,124 | 293,340,136 |
| 2025-03-18 | 15.35 | 15.53 | 15.05 | 15.07 | -1.89% | 200,617 | 304,859,711 |
| 2025-03-17 | 15.74 | 15.87 | 15.23 | 15.36 | -2.41% | 339,731 | 527,012,098 |
| 2025-03-14 | 14.77 | 16.15 | 14.46 | 15.74 | +7.22% | 494,298 | 760,510,419 |
| 2025-03-13 | 15.51 | 15.51 | 14.51 | 14.68 | -6.08% | 358,598 | 532,031,821 |
| 2025-03-12 | 15.82 | 16.2 | 15.61 | 15.63 | -1.7% | 361,536 | 570,620,938 |
| 2025-03-11 | 15.45 | 16.28 | 15.38 | 15.9 | -2.51% | 525,729 | 827,493,292 |
| 2025-03-10 | 17.52 | 17.52 | 16.26 | 16.31 | +2.39% | 809,642 | 1,380,310,350 |
| 2025-03-07 | 16 | 16.5 | 15.79 | 15.93 | -1.61% | 383,356 | 618,471,294 |
| 2025-03-06 | 16.03 | 16.33 | 15.99 | 16.19 | +1.06% | 431,144 | 696,663,506 |
| 2025-03-05 | 15.9 | 16.35 | 15.62 | 16.02 | +0.06% | 443,633 | 708,877,432 |
| 2025-03-04 | 14.56 | 16.3 | 14.48 | 16.01 | +7.67% | 505,956 | 788,040,216 |
| 2025-03-03 | 14.77 | 15.2 | 14.33 | 14.87 | +2.69% | 297,338 | 441,135,586 |
| 2025-02-28 | 15.55 | 15.58 | 14.18 | 14.48 | -7.54% | 395,710 | 583,651,853 |
| 2025-02-27 | 16 | 16.56 | 15.45 | 15.66 | -3.75% | 510,829 | 809,869,687 |
| 2025-02-26 | 15.53 | 17.07 | 15.25 | 16.27 | +4.83% | 838,904 | 1,367,314,531 |
| 2025-02-25 | 15.08 | 15.99 | 14.82 | 15.52 | +0.58% | 560,123 | 869,858,475 |
| 2025-02-24 | 14.9 | 15.56 | 14.61 | 15.43 | +2.39% | 565,066 | 857,395,781 |
| 2025-02-21 | 15.01 | 15.5 | 14.81 | 15.07 | +2.24% | 550,574 | 836,478,577 |
| 2025-02-20 | 14.9 | 15.66 | 14.73 | 14.74 | -2.45% | 565,901 | 853,938,606 |
| 2025-02-19 | 14.01 | 15.58 | 13.88 | 15.11 | +3.64% | 688,172 | 1,018,950,563 |
| 2025-02-18 | 16.2 | 16.2 | 14.58 | 14.58 | -10% | 761,088 | 1,144,065,007 |
| 2025-02-17 | 15.2 | 16.2 | 15.01 | 16.2 | +9.98% | 988,506 | 1,567,843,355 |
| 2025-02-14 | 13.11 | 14.73 | 13.06 | 14.73 | +10.01% | 733,918 | 1,063,745,732 |
| 2025-02-13 | 12.58 | 14.03 | 12.58 | 13.39 | +5.02% | 617,946 | 837,790,635 |
| 2025-02-12 | 12.62 | 12.92 | 12.61 | 12.75 | 0% | 274,353 | 350,093,386 |
| 2025-02-11 | 12.95 | 13.24 | 12.72 | 12.75 | -1.92% | 339,395 | 437,946,519 |
| 2025-02-10 | 12.6 | 13.08 | 12.5 | 13 | +4.84% | 450,475 | 577,313,558 |
| 2025-02-07 | 12.56 | 12.7 | 12.19 | 12.4 | -1.74% | 405,837 | 504,787,761 |
| 2025-02-06 | 11.98 | 12.7 | 11.93 | 12.62 | +4.47% | 382,614 | 474,442,272 |
| 2025-02-05 | 11.69 | 12.12 | 11.66 | 12.08 | +6.06% | 314,021 | 375,829,977 |
| 2025-01-27 | 11.88 | 12.15 | 11.36 | 11.39 | -3.56% | 185,934 | 217,390,711 |
| 2025-01-24 | 11.39 | 11.86 | 11.08 | 11.81 | +2.25% | 293,392 | 335,632,211 |
| 2025-01-23 | 12.15 | 12.19 | 11.52 | 11.55 | -3.75% | 324,204 | 385,637,160 |
| 2025-01-22 | 11.76 | 12.18 | 11.55 | 12 | +0.93% | 353,981 | 422,295,316 |
| 2025-01-21 | 11.94 | 12.1 | 11.52 | 11.89 | -0.5% | 315,167 | 373,902,077 |
| 2025-01-20 | 11.58 | 12.23 | 11.56 | 11.95 | +1.01% | 363,182 | 432,175,899 |
| 2025-01-17 | 11.88 | 12.48 | 11.67 | 11.83 | -2.71% | 432,818 | 518,573,428 |
| 2025-01-16 | 12.22 | 12.98 | 11.93 | 12.16 | -4.03% | 567,461 | 702,096,060 |
| 2025-01-15 | 12.38 | 13.3 | 11.81 | 12.67 | -0.08% | 791,719 | 988,031,103 |
| 2025-01-14 | 11 | 13.25 | 11 | 12.68 | +4.28% | 878,084 | 1,061,144,009 |
| 2025-01-13 | 13 | 14.28 | 11.7 | 12.16 | -6.32% | 955,858 | 1,251,315,287 |
| 2025-01-10 | 12.98 | 12.98 | 12.69 | 12.98 | +10% | 290,578 | 376,966,389 |
| 2025-01-09 | 11.8 | 11.8 | 11.8 | 11.8 | +9.97% | 31,152 | 36,759,903 |
| 2025-01-08 | 10.73 | 10.73 | 10.73 | 10.73 | +10.05% | 42,293 | 45,380,153 |
| 2025-01-07 | 9.54 | 9.76 | 9.36 | 9.75 | +3.17% | 90,583 | 86,212,611 |
| 2025-01-06 | 9.75 | 9.79 | 9.35 | 9.45 | -3.18% | 103,747 | 98,947,259 |
| 2025-01-03 | 10.18 | 10.24 | 9.7 | 9.76 | -2.89% | 133,030 | 131,913,323 |
| 2025-01-02 | 10.23 | 10.44 | 9.96 | 10.05 | -2.24% | 104,232 | 106,250,475 |
| 2024-12-31 | 10.68 | 10.94 | 10.26 | 10.28 | -4.19% | 114,174 | 120,701,863 |
| 2024-12-30 | 10.8 | 10.9 | 10.46 | 10.73 | -1.38% | 101,715 | 108,504,102 |
| 2024-12-27 | 10.72 | 11.08 | 10.63 | 10.88 | +1.4% | 113,642 | 124,013,707 |
| 2024-12-26 | 10.52 | 10.89 | 10.5 | 10.73 | +2% | 118,406 | 126,940,286 |
| 2024-12-25 | 10.96 | 11.05 | 10.34 | 10.52 | -4.01% | 156,647 | 165,683,241 |
| 2024-12-24 | 11.07 | 11.15 | 10.7 | 10.96 | 0% | 143,383 | 156,346,621 |
| 2024-12-23 | 11.87 | 11.87 | 10.91 | 10.96 | -8.67% | 234,056 | 263,684,236 |
| 2024-12-20 | 11.83 | 12.14 | 11.74 | 12 | +2.21% | 174,273 | 208,044,170 |
| 2024-12-19 | 11.9 | 12.15 | 11.64 | 11.74 | -3.45% | 202,454 | 238,967,247 |
| 2024-12-18 | 12 | 12.35 | 11.81 | 12.16 | -1.94% | 234,283 | 283,294,681 |
| 2024-12-17 | 13.45 | 13.45 | 12.4 | 12.4 | -10.01% | 348,847 | 444,186,109 |
| 2024-12-16 | 13.92 | 14.51 | 13.42 | 13.78 | +0.44% | 529,810 | 736,424,932 |
| 2024-12-13 | 13.3 | 14.49 | 13.12 | 13.72 | +3.7% | 606,244 | 833,789,193 |
| 2024-12-12 | 13.46 | 13.46 | 12.9 | 13.23 | -4.2% | 433,866 | 571,014,748 |
| 2024-12-11 | 13.18 | 13.98 | 13.18 | 13.81 | +5.02% | 613,177 | 835,544,552 |
| 2024-12-10 | 13.23 | 13.51 | 12.61 | 13.15 | +3.06% | 563,522 | 742,748,627 |
| 2024-12-09 | 13.4 | 13.98 | 12.67 | 12.76 | -9.38% | 727,707 | 955,670,702 |
| 2024-12-06 | 15.73 | 15.73 | 13.82 | 14.08 | -1.54% | 1,098,884 | 1,644,306,982 |
| 2024-12-05 | 14.3 | 14.3 | 13.88 | 14.3 | +10% | 363,587 | 518,895,332 |
| 2024-12-04 | 12 | 13 | 11.87 | 13 | +9.98% | 175,241 | 223,029,802 |
| 2024-12-03 | 11.6 | 12.43 | 11.59 | 11.82 | +2.52% | 312,223 | 373,642,376 |
| 2024-12-02 | 11.35 | 11.86 | 11.35 | 11.53 | +1.86% | 215,514 | 248,727,381 |
| 2024-11-29 | 11.12 | 11.45 | 10.87 | 11.32 | +1.34% | 197,192 | 220,972,007 |
| 2024-11-28 | 11.16 | 11.25 | 10.88 | 11.17 | +2.01% | 141,976 | 157,117,916 |
| 2024-11-27 | 10.81 | 10.95 | 10.36 | 10.95 | +0.92% | 153,741 | 163,388,119 |
| 2024-11-26 | 11.3 | 11.39 | 10.8 | 10.85 | -3.98% | 150,817 | 165,732,807 |
| 2024-11-25 | 10.89 | 11.78 | 10.88 | 11.3 | +5.41% | 233,336 | 261,385,053 |
| 2024-11-22 | 11.35 | 11.35 | 10.66 | 10.72 | -5.72% | 213,065 | 235,635,155 |
| 2024-11-21 | 11.08 | 11.75 | 10.95 | 11.37 | +5.18% | 357,268 | 404,002,254 |
| 2024-11-20 | 9.87 | 10.81 | 9.82 | 10.81 | +9.97% | 182,262 | 190,824,609 |
| 2024-11-19 | 9.77 | 9.83 | 9.52 | 9.83 | +1.65% | 82,685 | 80,102,797 |
| 2024-11-18 | 10.1 | 10.19 | 9.6 | 9.67 | -4.26% | 112,781 | 110,258,731 |
| 2024-11-15 | 10.22 | 10.52 | 10.06 | 10.1 | -0.69% | 111,922 | 115,307,435 |
| 2024-11-14 | 10.74 | 10.81 | 10.16 | 10.17 | -5.83% | 148,774 | 155,552,529 |
| 2024-11-13 | 11.04 | 11.12 | 10.56 | 10.8 | -3.57% | 163,996 | 176,863,496 |
| 2024-11-12 | 11.37 | 11.5 | 11.08 | 11.2 | -0.97% | 159,903 | 180,934,122 |
| 2024-11-11 | 11.1 | 11.33 | 11.1 | 11.31 | +1.34% | 124,913 | 140,356,318 |
| 2024-11-08 | 11.32 | 11.46 | 11.05 | 11.16 | -0.71% | 154,109 | 173,732,816 |
| 2024-11-07 | 10.98 | 11.3 | 10.82 | 11.24 | +1.63% | 129,676 | 144,486,120 |
| 2024-11-06 | 11.16 | 11.39 | 10.96 | 11.06 | -0.81% | 144,273 | 160,790,330 |
| 2024-11-05 | 10.95 | 11.35 | 10.82 | 11.15 | +1.83% | 146,631 | 163,306,207 |
| 2024-11-04 | 10.68 | 11.3 | 10.53 | 10.95 | +0.46% | 121,565 | 133,158,742 |
| 2024-11-01 | 11.65 | 11.85 | 10.76 | 10.9 | -8.48% | 207,446 | 234,178,537 |
| 2024-10-31 | 11.17 | 12.21 | 11.05 | 11.91 | +7.3% | 282,646 | 330,005,668 |
| 2024-10-30 | 10.99 | 11.36 | 10.88 | 11.1 | -2.89% | 191,941 | 212,935,154 |
| 2024-10-29 | 12.3 | 12.85 | 11.43 | 11.43 | -2.14% | 357,003 | 434,809,990 |
| 2024-10-28 | 11.57 | 11.85 | 11.34 | 11.68 | +1.83% | 274,823 | 318,258,346 |
| 2024-10-25 | 10.8 | 11.58 | 10.8 | 11.47 | +5.52% | 272,623 | 308,155,755 |
| 2024-10-24 | 10.72 | 11.2 | 10.35 | 10.87 | +1.4% | 194,078 | 208,636,826 |
| 2024-10-23 | 10.5 | 10.83 | 10.39 | 10.72 | +2.19% | 168,315 | 179,440,633 |
| 2024-10-22 | 10.5 | 10.67 | 10.28 | 10.49 | -0.19% | 111,921 | 117,014,594 |
| 2024-10-21 | 10.4 | 10.65 | 10.38 | 10.51 | +1.25% | 150,669 | 158,439,184 |
| 2024-10-18 | 10.18 | 10.48 | 10.14 | 10.38 | +1.37% | 127,349 | 131,376,730 |
| 2024-10-17 | 10.12 | 10.58 | 9.99 | 10.24 | +2.5% | 146,574 | 150,671,661 |
| 2024-10-16 | 10.03 | 10.3 | 9.86 | 9.99 | -1.87% | 90,890 | 91,481,620 |
| 2024-10-15 | 10.28 | 10.58 | 10.11 | 10.18 | -0.88% | 126,244 | 131,049,334 |
| 2024-10-14 | 9.96 | 10.27 | 9.75 | 10.27 | +1.38% | 110,061 | 110,501,601 |
| 2024-10-11 | 10 | 10.35 | 9.78 | 10.13 | +1.5% | 115,777 | 115,993,275 |
| 2024-10-10 | 10.34 | 10.55 | 9.77 | 9.98 | -2.35% | 122,175 | 123,730,016 |
| 2024-10-09 | 11 | 11 | 10.22 | 10.22 | -9.96% | 190,238 | 200,587,221 |
| 2024-10-08 | 11.59 | 11.59 | 10.54 | 11.35 | +7.69% | 330,925 | 367,490,630 |
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：