股票概览
12.97
-1.59%
-0.21
13.15
开盘价
13.25
最高价
12.75
最低价
64,767
成交量
数据更新至: 2025-03-25
技术指标
13.89
MA5 (5日均线)
13.93
MA10 (10日均线)
13.87
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 | 13.15 | 13.25 | 12.75 | 12.97 | -1.59% | 64,767 | 84,175,516 |
| 2025-03-24 | 13.61 | 13.66 | 12.8 | 13.18 | -3.87% | 155,398 | 204,325,402 |
| 2025-03-21 | 14.57 | 14.75 | 13.71 | 13.71 | -7.05% | 198,099 | 279,645,025 |
| 2025-03-20 | 14.65 | 15.22 | 14.31 | 14.75 | -0.74% | 277,527 | 409,733,943 |
| 2025-03-19 | 13.88 | 15.08 | 13.86 | 14.86 | +5.77% | 310,931 | 450,069,651 |
| 2025-03-18 | 13.45 | 14.28 | 13.18 | 14.05 | 0% | 278,033 | 378,239,018 |
| 2025-03-17 | 13.8 | 14.17 | 13.44 | 14.05 | +2.55% | 139,220 | 192,993,369 |
| 2025-03-14 | 13.63 | 13.79 | 13.3 | 13.7 | +0.07% | 128,626 | 174,707,492 |
| 2025-03-13 | 14.41 | 14.72 | 13.3 | 13.69 | -4.67% | 180,911 | 250,888,740 |
| 2025-03-12 | 14.21 | 15.09 | 14.21 | 14.36 | +1.48% | 183,433 | 267,426,516 |
| 2025-03-11 | 14.07 | 14.25 | 13.68 | 14.15 | -1.26% | 131,426 | 183,487,506 |
| 2025-03-10 | 14.2 | 14.57 | 14.03 | 14.33 | +1.63% | 143,677 | 205,820,948 |
| 2025-03-07 | 13.88 | 14.28 | 13.75 | 14.1 | +1.15% | 141,743 | 198,688,125 |
| 2025-03-06 | 13.65 | 14.15 | 13.51 | 13.94 | +3.95% | 179,391 | 249,416,272 |
| 2025-03-05 | 13.16 | 13.57 | 13.1 | 13.41 | +0.9% | 116,562 | 155,571,350 |
| 2025-03-04 | 12.95 | 13.54 | 12.88 | 13.29 | +1.3% | 124,517 | 165,707,193 |
| 2025-03-03 | 13.52 | 13.57 | 12.93 | 13.12 | -1.58% | 160,877 | 212,820,658 |
| 2025-02-28 | 14.09 | 14.32 | 13.25 | 13.33 | -5.66% | 234,215 | 320,023,169 |
| 2025-02-27 | 14 | 14.57 | 13.82 | 14.13 | -1.19% | 261,245 | 369,895,447 |
| 2025-02-26 | 14.54 | 15.51 | 14.22 | 14.3 | -2.92% | 372,098 | 555,077,060 |
| 2025-02-25 | 13.21 | 15.25 | 13.18 | 14.73 | +8.47% | 318,372 | 458,071,511 |
| 2025-02-24 | 13.51 | 13.89 | 12.88 | 13.58 | -0.8% | 233,443 | 312,402,400 |
| 2025-02-21 | 13.31 | 14.17 | 13.31 | 13.69 | 0% | 306,105 | 419,597,407 |
| 2025-02-20 | 12 | 14.19 | 11.88 | 13.69 | +14.56% | 373,384 | 481,910,605 |
| 2025-02-19 | 11.23 | 11.95 | 11.21 | 11.95 | +6.13% | 167,821 | 197,640,854 |
| 2025-02-18 | 11.74 | 11.74 | 11.2 | 11.26 | -4.58% | 103,318 | 118,148,280 |
| 2025-02-17 | 11.56 | 11.86 | 11.44 | 11.8 | +1.29% | 89,401 | 104,374,758 |
| 2025-02-14 | 11.65 | 11.93 | 11.6 | 11.65 | -0.34% | 93,686 | 109,887,036 |
| 2025-02-13 | 11.9 | 12.27 | 11.64 | 11.69 | -1.6% | 151,494 | 181,195,179 |
| 2025-02-12 | 11.2 | 12 | 11.15 | 11.88 | +5.51% | 154,572 | 180,109,495 |
| 2025-02-11 | 11.24 | 11.42 | 11.19 | 11.26 | +0.9% | 84,847 | 95,679,047 |
| 2025-02-10 | 11.3 | 11.3 | 11.04 | 11.16 | -1.24% | 88,716 | 98,735,117 |
| 2025-02-07 | 11.29 | 11.45 | 11.11 | 11.3 | 0% | 108,382 | 122,603,063 |
| 2025-02-06 | 10.71 | 11.35 | 10.69 | 11.3 | +5.41% | 102,877 | 114,745,286 |
| 2025-02-05 | 10.78 | 10.94 | 10.71 | 10.72 | -0.19% | 53,300 | 57,667,651 |
| 2025-01-27 | 11.07 | 11.16 | 10.74 | 10.74 | -3.07% | 68,364 | 74,284,448 |
| 2025-01-24 | 10.78 | 11.19 | 10.77 | 11.08 | +2.59% | 74,038 | 81,388,303 |
| 2025-01-23 | 11.14 | 11.24 | 10.78 | 10.8 | -1.73% | 85,048 | 93,759,457 |
| 2025-01-22 | 11.39 | 11.39 | 10.94 | 10.99 | -2.48% | 71,806 | 79,778,514 |
| 2025-01-21 | 10.84 | 11.29 | 10.83 | 11.27 | +4.35% | 95,422 | 105,663,568 |
| 2025-01-20 | 10.89 | 10.98 | 10.74 | 10.8 | -0.37% | 55,863 | 60,501,582 |
| 2025-01-17 | 10.8 | 10.93 | 10.67 | 10.84 | +0.28% | 61,138 | 66,135,968 |
| 2025-01-16 | 10.85 | 11.16 | 10.77 | 10.81 | -0.55% | 63,141 | 69,082,689 |
| 2025-01-15 | 10.96 | 11.02 | 10.8 | 10.87 | -0.91% | 63,450 | 69,061,734 |
| 2025-01-14 | 10.3 | 11.1 | 10.3 | 10.97 | +6.5% | 123,388 | 133,861,049 |
| 2025-01-13 | 10.16 | 10.57 | 9.89 | 10.3 | -0.68% | 68,127 | 69,592,690 |
| 2025-01-10 | 10.28 | 10.8 | 10.16 | 10.37 | +1.27% | 93,556 | 98,319,715 |
| 2025-01-09 | 10.17 | 10.39 | 10.1 | 10.24 | +0.1% | 56,690 | 58,004,752 |
| 2025-01-08 | 10.18 | 10.31 | 9.81 | 10.23 | +0.59% | 68,685 | 69,097,170 |
| 2025-01-07 | 9.89 | 10.2 | 9.87 | 10.17 | +3.67% | 52,663 | 53,029,622 |
| 2025-01-06 | 9.74 | 9.97 | 9.53 | 9.81 | +0.72% | 53,641 | 52,603,095 |
| 2025-01-03 | 10.12 | 10.18 | 9.68 | 9.74 | -3.85% | 83,323 | 82,453,305 |
| 2025-01-02 | 10.38 | 10.55 | 9.91 | 10.13 | -1.27% | 69,401 | 71,012,949 |
| 2024-12-31 | 10.51 | 10.56 | 10.26 | 10.26 | -2.38% | 68,394 | 71,076,430 |
| 2024-12-30 | 11.14 | 11.14 | 10.43 | 10.51 | -5.82% | 104,745 | 111,736,931 |
| 2024-12-27 | 11.35 | 11.43 | 11.11 | 11.16 | -1.93% | 77,563 | 87,298,673 |
| 2024-12-26 | 11 | 11.47 | 10.94 | 11.38 | +2.99% | 107,119 | 120,948,731 |
| 2024-12-25 | 11.11 | 11.2 | 10.81 | 11.05 | -1.25% | 96,705 | 106,073,221 |
| 2024-12-24 | 10.7 | 11.24 | 10.7 | 11.19 | +5.77% | 122,315 | 135,370,832 |
| 2024-12-23 | 10.86 | 11.09 | 10.58 | 10.58 | -2.76% | 98,220 | 106,408,671 |
| 2024-12-20 | 10.45 | 10.94 | 10.36 | 10.88 | +4.41% | 106,065 | 114,030,122 |
| 2024-12-19 | 10.28 | 10.54 | 10.17 | 10.42 | -0.76% | 79,676 | 82,515,329 |
| 2024-12-18 | 10.54 | 10.6 | 10.28 | 10.5 | +0.77% | 76,787 | 80,407,198 |
| 2024-12-17 | 11.13 | 11.15 | 10.31 | 10.42 | -5.44% | 130,717 | 138,775,227 |
| 2024-12-16 | 11.5 | 11.5 | 10.98 | 11.02 | -4.59% | 133,398 | 148,941,127 |
| 2024-12-13 | 11.7 | 12.18 | 11.5 | 11.55 | -0.43% | 176,362 | 207,790,077 |
| 2024-12-12 | 12.2 | 12.2 | 11.41 | 11.6 | -7.2% | 240,950 | 283,722,018 |
| 2024-12-11 | 12 | 13 | 11.81 | 12.5 | +2.21% | 337,389 | 414,691,705 |
| 2024-12-10 | 11.3 | 12.75 | 10.99 | 12.23 | +14.51% | 402,128 | 482,138,204 |
| 2024-12-09 | 10.08 | 10.68 | 10 | 10.68 | +6.91% | 189,044 | 197,304,757 |
| 2024-12-06 | 10.02 | 10.19 | 9.66 | 9.99 | -0.2% | 87,173 | 86,439,390 |
| 2024-12-05 | 9.96 | 10.36 | 9.91 | 10.01 | +2.56% | 124,173 | 125,155,446 |
| 2024-12-04 | 9.9 | 10.15 | 9.73 | 9.76 | -2.01% | 72,024 | 71,302,243 |
| 2024-12-03 | 9.92 | 10.32 | 9.85 | 9.96 | +0.3% | 94,389 | 94,565,315 |
| 2024-12-02 | 9.49 | 10.13 | 9.45 | 9.93 | +6.09% | 87,022 | 85,152,695 |
| 2024-11-29 | 9.32 | 9.49 | 9.23 | 9.36 | +1.19% | 29,673 | 27,775,442 |
| 2024-11-28 | 9.21 | 9.35 | 9.2 | 9.25 | +0.76% | 28,029 | 25,995,212 |
| 2024-11-27 | 9.07 | 9.2 | 8.8 | 9.18 | +1.1% | 31,089 | 28,007,855 |
| 2024-11-26 | 9.14 | 9.23 | 9.05 | 9.08 | -1.2% | 20,043 | 18,327,065 |
| 2024-11-25 | 9.12 | 9.25 | 8.96 | 9.19 | +2.57% | 28,229 | 25,793,004 |
| 2024-11-22 | 9.45 | 9.45 | 8.95 | 8.96 | -4.78% | 33,912 | 31,201,746 |
| 2024-11-21 | 9.43 | 9.58 | 9.28 | 9.41 | +0.32% | 35,034 | 33,134,154 |
| 2024-11-20 | 9.27 | 9.4 | 9.24 | 9.38 | +0.75% | 29,563 | 27,593,829 |
| 2024-11-19 | 9.08 | 9.33 | 9.04 | 9.31 | +3.56% | 35,070 | 32,178,236 |
| 2024-11-18 | 9.03 | 9.3 | 8.91 | 8.99 | -0.22% | 41,065 | 37,320,056 |
| 2024-11-15 | 9.29 | 9.43 | 9.01 | 9.01 | -3.33% | 34,451 | 31,784,650 |
| 2024-11-14 | 9.68 | 9.71 | 9.25 | 9.32 | -3.42% | 32,618 | 30,858,359 |
| 2024-11-13 | 9.55 | 9.74 | 9.49 | 9.65 | 0% | 30,572 | 29,381,102 |
| 2024-11-12 | 9.78 | 9.84 | 9.52 | 9.65 | -0.82% | 50,194 | 48,760,134 |
| 2024-11-11 | 9.4 | 9.76 | 9.4 | 9.73 | +3.73% | 51,757 | 49,741,599 |
| 2024-11-08 | 9.49 | 9.52 | 9.29 | 9.38 | -0.21% | 47,844 | 44,975,259 |
| 2024-11-07 | 9.18 | 9.42 | 9.11 | 9.4 | +1.73% | 39,633 | 36,946,036 |
| 2024-11-06 | 9.12 | 9.36 | 9.08 | 9.24 | +0.65% | 49,260 | 45,456,266 |
| 2024-11-05 | 8.96 | 9.22 | 8.89 | 9.18 | +2.23% | 42,484 | 38,619,983 |
| 2024-11-04 | 8.85 | 9.01 | 8.78 | 8.98 | +2.39% | 23,291 | 20,771,452 |
| 2024-11-01 | 9.15 | 9.19 | 8.75 | 8.77 | -3.94% | 41,188 | 36,875,644 |
| 2024-10-31 | 8.96 | 9.33 | 8.96 | 9.13 | +1.22% | 46,942 | 43,120,569 |
| 2024-10-30 | 8.92 | 9.06 | 8.83 | 9.02 | +1.46% | 33,659 | 30,123,810 |
| 2024-10-29 | 9.04 | 9.1 | 8.85 | 8.89 | -1.11% | 39,722 | 35,640,569 |
| 2024-10-28 | 8.86 | 9.01 | 8.77 | 8.99 | +2.51% | 38,755 | 34,529,942 |
| 2024-10-25 | 8.57 | 8.83 | 8.57 | 8.77 | +1.86% | 29,465 | 25,696,120 |
| 2024-10-24 | 8.58 | 8.65 | 8.54 | 8.61 | -0.46% | 25,607 | 21,994,285 |
| 2024-10-23 | 8.68 | 8.75 | 8.53 | 8.65 | +0.12% | 40,952 | 35,344,123 |
| 2024-10-22 | 8.48 | 8.7 | 8.41 | 8.64 | +1.89% | 34,022 | 29,088,927 |
| 2024-10-21 | 8.39 | 8.68 | 8.29 | 8.48 | +1.07% | 50,712 | 43,069,139 |
| 2024-10-18 | 8.02 | 8.62 | 8.02 | 8.39 | +3.84% | 39,423 | 32,654,606 |
| 2024-10-17 | 8.22 | 8.33 | 8.06 | 8.08 | -1.46% | 22,396 | 18,367,980 |
| 2024-10-16 | 8.19 | 8.34 | 8.1 | 8.2 | -0.85% | 22,357 | 18,377,099 |
| 2024-10-15 | 8.5 | 8.6 | 8.27 | 8.27 | -2.48% | 24,105 | 20,320,027 |
| 2024-10-14 | 8.45 | 8.59 | 8.19 | 8.48 | +1.56% | 33,659 | 28,242,449 |
| 2024-10-11 | 8.68 | 8.74 | 8.21 | 8.35 | -4.35% | 39,452 | 33,309,711 |
| 2024-10-10 | 8.82 | 8.99 | 8.58 | 8.73 | +0.23% | 45,568 | 40,037,474 |
| 2024-10-09 | 9.44 | 9.5 | 8.7 | 8.71 | -11.39% | 77,384 | 70,678,198 |
| 2024-10-08 | 10.1 | 10.18 | 8.88 | 9.83 | +14.3% | 115,719 | 111,527,508 |
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：