股票概览
13.64
-0.15%
-0.02
13.86
开盘价
13.99
最高价
13.45
最低价
95,610
成交量
数据更新至: 2025-03-25
技术指标
14.05
MA5 (5日均线)
14.27
MA10 (10日均线)
13.36
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 | 13.86 | 13.99 | 13.45 | 13.64 | -0.15% | 95,610 | 130,560,201 |
| 2025-03-24 | 13.71 | 14 | 13.4 | 13.66 | -1.44% | 129,299 | 176,134,810 |
| 2025-03-21 | 14.22 | 14.62 | 13.71 | 13.86 | -3.14% | 166,475 | 234,195,335 |
| 2025-03-20 | 14.93 | 15.4 | 14.24 | 14.31 | -3.31% | 143,123 | 209,500,685 |
| 2025-03-19 | 14.7 | 14.9 | 14.34 | 14.8 | -0.27% | 131,395 | 192,188,846 |
| 2025-03-18 | 14.53 | 14.9 | 14.38 | 14.84 | +2.34% | 114,537 | 168,214,083 |
| 2025-03-17 | 15.14 | 15.14 | 14.25 | 14.5 | -4.16% | 243,324 | 354,097,220 |
| 2025-03-14 | 14.7 | 15.57 | 14.61 | 15.13 | +6.93% | 321,062 | 480,914,325 |
| 2025-03-13 | 13.82 | 14.18 | 13.77 | 14.15 | +2.46% | 144,777 | 202,385,074 |
| 2025-03-12 | 13.58 | 14.06 | 13.43 | 13.81 | +2.91% | 171,949 | 236,460,745 |
| 2025-03-11 | 13.26 | 13.48 | 13.03 | 13.42 | +0.07% | 144,229 | 190,993,516 |
| 2025-03-10 | 13.5 | 14.25 | 13.32 | 13.41 | +0.45% | 301,026 | 412,723,843 |
| 2025-03-07 | 12.5 | 13.63 | 12.42 | 13.35 | +7.75% | 321,452 | 428,552,277 |
| 2025-03-06 | 12.35 | 12.96 | 12.3 | 12.39 | -0.8% | 223,692 | 281,539,628 |
| 2025-03-05 | 12 | 12.56 | 11.75 | 12.49 | +3.39% | 227,824 | 278,169,252 |
| 2025-03-04 | 11.13 | 12.18 | 11.01 | 12.08 | +8.54% | 403,240 | 470,369,717 |
| 2025-03-03 | 12.29 | 12.33 | 11.12 | 11.13 | -9.88% | 433,224 | 493,276,943 |
| 2025-02-28 | 11.95 | 12.5 | 11.75 | 12.35 | +3.35% | 140,177 | 171,857,782 |
| 2025-02-27 | 11.88 | 11.98 | 11.6 | 11.95 | +0.67% | 60,770 | 71,638,607 |
| 2025-02-26 | 11.42 | 12.12 | 11.33 | 11.87 | +4.58% | 110,639 | 129,865,747 |
| 2025-02-25 | 11.6 | 11.6 | 11.31 | 11.35 | -1.73% | 71,663 | 81,647,119 |
| 2025-02-24 | 11.84 | 11.88 | 11.38 | 11.55 | -2.7% | 114,754 | 133,070,540 |
| 2025-02-21 | 11.85 | 12.4 | 11.85 | 11.87 | +0.17% | 66,022 | 79,254,175 |
| 2025-02-20 | 11.8 | 12.1 | 11.8 | 11.85 | +0.17% | 61,851 | 73,978,511 |
| 2025-02-19 | 11.9 | 11.99 | 11.73 | 11.83 | -1.09% | 65,211 | 77,257,603 |
| 2025-02-18 | 12.35 | 12.35 | 11.83 | 11.96 | -2.76% | 43,078 | 52,101,684 |
| 2025-02-17 | 12.14 | 12.39 | 12.02 | 12.3 | +1.15% | 57,350 | 70,014,162 |
| 2025-02-14 | 12.1 | 12.37 | 12.05 | 12.16 | -0.49% | 37,348 | 45,450,285 |
| 2025-02-13 | 12.42 | 12.62 | 12.18 | 12.22 | -2.4% | 60,394 | 74,828,894 |
| 2025-02-12 | 12.68 | 12.7 | 12.38 | 12.52 | -0.79% | 63,458 | 79,184,811 |
| 2025-02-11 | 12.13 | 12.73 | 12.11 | 12.62 | +3.78% | 85,800 | 106,910,089 |
| 2025-02-10 | 12.25 | 12.34 | 11.98 | 12.16 | -0.73% | 64,855 | 78,773,856 |
| 2025-02-07 | 12.06 | 12.44 | 12.02 | 12.25 | +0.91% | 75,452 | 92,371,600 |
| 2025-02-06 | 12.05 | 12.16 | 11.86 | 12.14 | +0.91% | 82,462 | 99,096,772 |
| 2025-02-05 | 12.1 | 12.25 | 11.9 | 12.03 | -0.17% | 70,648 | 85,280,552 |
| 2025-01-27 | 12.14 | 12.41 | 12.02 | 12.05 | -0.82% | 72,994 | 89,053,433 |
| 2025-01-24 | 12.17 | 12.39 | 12.07 | 12.15 | -0.82% | 66,530 | 81,138,571 |
| 2025-01-23 | 12.79 | 12.85 | 12.18 | 12.25 | -3.69% | 129,201 | 160,708,022 |
| 2025-01-22 | 13.12 | 13.25 | 12.62 | 12.72 | -3.05% | 99,349 | 127,895,708 |
| 2025-01-21 | 12.98 | 13.18 | 12.82 | 13.12 | +0.61% | 69,669 | 90,519,385 |
| 2025-01-20 | 12.6 | 13.56 | 12.6 | 13.04 | +4.4% | 137,478 | 180,597,182 |
| 2025-01-17 | 12.14 | 12.5 | 12.13 | 12.49 | +2.13% | 75,163 | 93,120,581 |
| 2025-01-16 | 12.1 | 12.43 | 12.01 | 12.23 | +1.16% | 72,139 | 88,071,670 |
| 2025-01-15 | 12.11 | 12.4 | 12 | 12.09 | -0.82% | 82,483 | 100,713,700 |
| 2025-01-14 | 11.85 | 12.22 | 11.8 | 12.19 | +2.35% | 85,071 | 103,047,242 |
| 2025-01-13 | 11.72 | 12.1 | 11.53 | 11.91 | +0.59% | 109,102 | 129,663,607 |
| 2025-01-10 | 11.48 | 12.19 | 11.4 | 11.84 | +2.96% | 149,098 | 177,878,728 |
| 2025-01-09 | 11.5 | 11.6 | 11.36 | 11.5 | -0.26% | 69,110 | 79,469,225 |
| 2025-01-08 | 11.35 | 11.7 | 11.08 | 11.53 | +1.05% | 96,684 | 109,893,869 |
| 2025-01-07 | 11.15 | 11.57 | 11.02 | 11.41 | +2.33% | 83,667 | 94,360,890 |
| 2025-01-06 | 11.22 | 11.4 | 10.96 | 11.15 | -0.71% | 126,650 | 141,394,149 |
| 2025-01-03 | 11.67 | 11.8 | 11.2 | 11.23 | -4.59% | 187,480 | 215,185,645 |
| 2025-01-02 | 11.62 | 12.13 | 11.36 | 11.77 | +0.77% | 132,055 | 156,538,919 |
| 2024-12-31 | 11.92 | 11.95 | 11.54 | 11.68 | -1.93% | 79,297 | 92,973,646 |
| 2024-12-30 | 11.59 | 12.16 | 11.45 | 11.91 | +2.67% | 106,838 | 127,802,097 |
| 2024-12-27 | 11.48 | 11.66 | 11.41 | 11.6 | +0.17% | 57,990 | 67,014,942 |
| 2024-12-26 | 11.33 | 11.62 | 11.18 | 11.58 | +2.12% | 74,759 | 85,605,897 |
| 2024-12-25 | 11.46 | 11.51 | 11.18 | 11.34 | -1.31% | 76,193 | 86,772,360 |
| 2024-12-24 | 11.16 | 11.53 | 11.03 | 11.49 | +2.96% | 115,427 | 130,442,472 |
| 2024-12-23 | 11.2 | 11.53 | 10.99 | 11.16 | -0.27% | 144,551 | 162,567,146 |
| 2024-12-20 | 11.22 | 11.23 | 10.95 | 11.19 | -0.36% | 129,725 | 143,669,247 |
| 2024-12-19 | 11.25 | 11.44 | 11.08 | 11.23 | -0.27% | 74,074 | 83,411,208 |
| 2024-12-18 | 11.2 | 11.38 | 11 | 11.26 | +0.99% | 68,096 | 76,624,056 |
| 2024-12-17 | 11.6 | 11.65 | 11.12 | 11.15 | -4.29% | 106,558 | 120,619,234 |
| 2024-12-16 | 11.75 | 11.95 | 11.57 | 11.65 | -1.27% | 82,777 | 96,686,888 |
| 2024-12-13 | 12.01 | 12.29 | 11.8 | 11.8 | -2.4% | 96,977 | 116,036,752 |
| 2024-12-12 | 12.12 | 12.54 | 12.03 | 12.09 | -0.17% | 95,112 | 116,406,728 |
| 2024-12-11 | 12.1 | 12.3 | 11.89 | 12.11 | -0.41% | 89,135 | 107,951,274 |
| 2024-12-10 | 12.48 | 12.53 | 11.95 | 12.16 | -0.49% | 147,659 | 179,356,374 |
| 2024-12-09 | 11.57 | 12.31 | 11.48 | 12.22 | +5.25% | 209,910 | 253,289,957 |
| 2024-12-06 | 11.42 | 11.78 | 11.17 | 11.61 | +1.66% | 149,524 | 171,963,561 |
| 2024-12-05 | 11.77 | 11.86 | 11.36 | 11.42 | -3.95% | 202,434 | 234,377,624 |
| 2024-12-04 | 12.02 | 12.43 | 11.77 | 11.89 | -1.41% | 136,896 | 165,330,088 |
| 2024-12-03 | 12.4 | 12.44 | 11.97 | 12.06 | -2.66% | 134,945 | 163,804,745 |
| 2024-12-02 | 12.43 | 12.52 | 12.18 | 12.39 | -0.96% | 122,774 | 151,548,245 |
| 2024-11-29 | 12.5 | 12.9 | 12.42 | 12.51 | -0.95% | 120,904 | 152,618,910 |
| 2024-11-28 | 12.64 | 12.82 | 12.43 | 12.63 | -0.16% | 87,688 | 110,493,503 |
| 2024-11-27 | 11.81 | 12.75 | 11.71 | 12.65 | +6.21% | 192,753 | 236,717,694 |
| 2024-11-26 | 12.2 | 12.36 | 11.85 | 11.91 | -2.54% | 117,000 | 141,410,255 |
| 2024-11-25 | 12.28 | 12.49 | 11.96 | 12.22 | -1.13% | 166,492 | 203,219,973 |
| 2024-11-22 | 12.77 | 12.89 | 12.32 | 12.36 | -3.21% | 172,264 | 215,646,120 |
| 2024-11-21 | 12.23 | 12.97 | 12.16 | 12.77 | +5.02% | 269,917 | 341,769,754 |
| 2024-11-20 | 12.19 | 12.76 | 11.99 | 12.16 | +0.08% | 326,337 | 402,234,704 |
| 2024-11-19 | 11.02 | 12.17 | 10.85 | 12.15 | +9.26% | 391,679 | 456,774,542 |
| 2024-11-18 | 12 | 12 | 10.87 | 11.12 | +1.83% | 317,499 | 363,457,477 |
| 2024-11-15 | 10.66 | 11.37 | 10.64 | 10.92 | +1.49% | 189,172 | 208,451,246 |
| 2024-11-14 | 10.72 | 11.05 | 10.72 | 10.76 | +0.28% | 149,292 | 162,315,217 |
| 2024-11-13 | 10.66 | 10.83 | 10.42 | 10.73 | +0.47% | 118,559 | 126,107,467 |
| 2024-11-12 | 10.6 | 11.08 | 10.54 | 10.68 | +0.66% | 218,121 | 234,808,087 |
| 2024-11-11 | 10.58 | 10.69 | 10.33 | 10.61 | -0.47% | 215,322 | 227,120,624 |
| 2024-11-08 | 11.04 | 11.17 | 10.53 | 10.66 | +0.19% | 248,928 | 268,632,056 |
| 2024-11-07 | 10 | 10.99 | 9.91 | 10.64 | +4.31% | 370,824 | 392,403,538 |
| 2024-11-06 | 9.63 | 10.35 | 9.63 | 10.2 | +7.37% | 523,882 | 523,875,382 |
| 2024-11-05 | 9.34 | 9.63 | 9.15 | 9.5 | +1.71% | 423,213 | 397,711,783 |
| 2024-11-04 | 8.75 | 9.46 | 8.62 | 9.34 | +8.6% | 556,381 | 509,931,838 |
| 2024-11-01 | 8.95 | 8.95 | 8.58 | 8.6 | -3.59% | 206,462 | 180,296,506 |
| 2024-10-31 | 9 | 9.06 | 8.82 | 8.92 | -0.89% | 327,093 | 292,152,432 |
| 2024-10-30 | 8.6 | 9.24 | 8.57 | 9 | +4.29% | 376,226 | 336,817,490 |
| 2024-10-29 | 8.85 | 9.24 | 8.6 | 8.63 | -1.48% | 362,682 | 322,104,043 |
| 2024-10-28 | 8.66 | 8.77 | 8.51 | 8.76 | +1.51% | 228,564 | 197,275,592 |
| 2024-10-25 | 8.69 | 8.74 | 8.45 | 8.63 | -0.35% | 255,721 | 220,121,267 |
| 2024-10-24 | 8.88 | 8.89 | 8.6 | 8.66 | -3.24% | 158,419 | 137,635,027 |
| 2024-10-23 | 9.12 | 9.16 | 8.86 | 8.95 | -2.08% | 185,895 | 166,714,392 |
| 2024-10-22 | 9.05 | 9.3 | 8.97 | 9.14 | +0.88% | 170,260 | 155,678,873 |
| 2024-10-21 | 9.43 | 9.5 | 8.95 | 9.06 | -3.82% | 250,686 | 228,111,667 |
| 2024-10-18 | 9.06 | 9.73 | 9.05 | 9.42 | +4.2% | 205,009 | 194,063,241 |
| 2024-10-17 | 8.88 | 9.19 | 8.88 | 9.04 | +2.15% | 114,298 | 103,441,985 |
| 2024-10-16 | 8.88 | 9.09 | 8.78 | 8.85 | -2.43% | 97,508 | 87,069,220 |
| 2024-10-15 | 9.46 | 9.5 | 8.98 | 9.07 | -4.12% | 135,782 | 124,912,042 |
| 2024-10-14 | 9.29 | 9.62 | 9.25 | 9.46 | +2.6% | 152,438 | 144,225,857 |
| 2024-10-11 | 9.78 | 9.79 | 9.05 | 9.22 | -5.63% | 117,796 | 110,490,191 |
| 2024-10-10 | 9.61 | 10.15 | 9.61 | 9.77 | +0.31% | 191,164 | 189,645,124 |
| 2024-10-09 | 10.24 | 10.24 | 9.52 | 9.74 | -7.94% | 258,331 | 255,262,717 |
| 2024-10-08 | 10.58 | 10.58 | 9.38 | 10.58 | +9.98% | 379,969 | 386,352,936 |
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：