股票概览
13.55
+0.67%
+0.09
13.42
开盘价
13.69
最高价
13.25
最低价
7,664
成交量
数据更新至: 2025-03-25
技术指标
13.83
MA5 (5日均线)
14.12
MA10 (10日均线)
14.35
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 | 13.42 | 13.69 | 13.25 | 13.55 | +0.67% | 7,664 | 10,328,880 |
| 2025-03-24 | 14.1 | 14.1 | 13.2 | 13.46 | -3.24% | 17,453 | 23,682,600 |
| 2025-03-21 | 14.08 | 14.29 | 13.89 | 13.91 | -1.49% | 12,433 | 17,441,093 |
| 2025-03-20 | 14.16 | 14.31 | 14.01 | 14.12 | +0.14% | 11,885 | 16,817,411 |
| 2025-03-19 | 14.39 | 14.4 | 13.99 | 14.1 | -1.54% | 18,723 | 26,478,273 |
| 2025-03-18 | 14.39 | 14.6 | 14.18 | 14.32 | +0.07% | 15,069 | 21,601,650 |
| 2025-03-17 | 14.79 | 14.85 | 14.3 | 14.31 | -1.45% | 24,805 | 36,122,924 |
| 2025-03-14 | 14.22 | 14.53 | 13.9 | 14.52 | +1.97% | 17,068 | 24,299,795 |
| 2025-03-13 | 14.68 | 14.75 | 13.93 | 14.24 | -2.8% | 15,270 | 21,710,801 |
| 2025-03-12 | 14.73 | 15 | 14.6 | 14.65 | -0.75% | 13,468 | 19,947,267 |
| 2025-03-11 | 14.6 | 14.79 | 14.47 | 14.76 | +0.48% | 12,936 | 18,936,457 |
| 2025-03-10 | 14.69 | 14.95 | 14.59 | 14.69 | +0.75% | 17,079 | 25,260,853 |
| 2025-03-07 | 14.68 | 15.06 | 14.34 | 14.58 | -0.61% | 22,934 | 33,750,626 |
| 2025-03-06 | 14.49 | 14.77 | 14.4 | 14.67 | +1.24% | 24,471 | 35,801,646 |
| 2025-03-05 | 14.67 | 14.69 | 14.28 | 14.49 | -0.75% | 15,723 | 22,660,875 |
| 2025-03-04 | 13.91 | 14.66 | 13.87 | 14.6 | +5.04% | 22,130 | 31,713,417 |
| 2025-03-03 | 14.11 | 14.33 | 13.81 | 13.9 | +0.36% | 20,740 | 29,191,657 |
| 2025-02-28 | 14.37 | 14.88 | 13.84 | 13.85 | -7.97% | 36,143 | 51,151,238 |
| 2025-02-27 | 15.3 | 15.39 | 14.82 | 15.05 | -1.38% | 16,071 | 24,231,728 |
| 2025-02-26 | 15.25 | 15.45 | 15.16 | 15.26 | -0.46% | 16,717 | 25,554,754 |
| 2025-02-25 | 15.32 | 15.35 | 15.07 | 15.33 | -0.33% | 17,816 | 27,126,501 |
| 2025-02-24 | 15.6 | 15.88 | 15.19 | 15.38 | -2.9% | 25,784 | 39,699,473 |
| 2025-02-21 | 15.32 | 16.33 | 14.91 | 15.84 | +3.53% | 30,182 | 46,906,502 |
| 2025-02-20 | 15.17 | 15.3 | 14.9 | 15.3 | +1.86% | 15,731 | 23,803,596 |
| 2025-02-19 | 14.67 | 15.05 | 14.51 | 15.02 | +2.39% | 15,389 | 22,906,549 |
| 2025-02-18 | 14.95 | 15.57 | 14.56 | 14.67 | -1.41% | 31,862 | 47,736,777 |
| 2025-02-17 | 14.41 | 15.64 | 14.26 | 14.88 | +4.42% | 38,042 | 56,783,008 |
| 2025-02-14 | 14.28 | 14.48 | 14.09 | 14.25 | +1.14% | 15,370 | 21,910,706 |
| 2025-02-13 | 14.44 | 14.44 | 14.01 | 14.09 | -2.15% | 12,913 | 18,293,709 |
| 2025-02-12 | 14.22 | 14.4 | 14.11 | 14.4 | +1.12% | 14,241 | 20,317,365 |
| 2025-02-11 | 14.41 | 14.6 | 14 | 14.24 | -1.86% | 20,679 | 29,272,355 |
| 2025-02-10 | 13.66 | 14.55 | 13.61 | 14.51 | +6.22% | 33,226 | 47,185,730 |
| 2025-02-07 | 13.1 | 13.84 | 13.1 | 13.66 | +3.72% | 37,859 | 51,315,320 |
| 2025-02-06 | 12.63 | 13.19 | 12.57 | 13.17 | +2.57% | 23,554 | 30,457,930 |
| 2025-02-05 | 12.31 | 12.95 | 12.22 | 12.84 | +4.31% | 28,844 | 36,477,218 |
| 2025-01-27 | 12.57 | 12.84 | 12.25 | 12.31 | -2.22% | 19,371 | 24,160,915 |
| 2025-01-24 | 12.3 | 12.6 | 12.16 | 12.59 | +1.94% | 18,132 | 22,401,429 |
| 2025-01-23 | 12.4 | 12.74 | 12.28 | 12.35 | +0.65% | 27,659 | 34,658,012 |
| 2025-01-22 | 12.32 | 12.37 | 12.03 | 12.27 | -0.57% | 26,342 | 32,085,899 |
| 2025-01-21 | 12.6 | 12.65 | 12.15 | 12.34 | -3.59% | 43,983 | 54,331,209 |
| 2025-01-20 | 13.07 | 13.39 | 12.39 | 12.8 | -14.27% | 76,139 | 96,877,579 |
| 2025-01-17 | 15.25 | 15.25 | 14.65 | 14.93 | -0.6% | 14,483 | 21,475,977 |
| 2025-01-16 | 15.17 | 15.27 | 14.88 | 15.02 | +1.42% | 16,581 | 25,060,723 |
| 2025-01-15 | 15.35 | 15.35 | 14.71 | 14.81 | -2.37% | 18,380 | 27,462,349 |
| 2025-01-14 | 14.38 | 15.17 | 14.38 | 15.17 | +7.06% | 15,967 | 23,731,536 |
| 2025-01-13 | 13.85 | 14.35 | 13.5 | 14.17 | +0.35% | 12,146 | 17,017,991 |
| 2025-01-10 | 14.86 | 14.98 | 14.08 | 14.12 | -4.47% | 14,922 | 21,653,425 |
| 2025-01-09 | 14.42 | 15.2 | 14.42 | 14.78 | +1.37% | 16,751 | 24,842,547 |
| 2025-01-08 | 14.78 | 14.89 | 14.06 | 14.58 | -1.22% | 12,845 | 18,631,669 |
| 2025-01-07 | 14.01 | 14.76 | 14.01 | 14.76 | +4.38% | 13,490 | 19,538,787 |
| 2025-01-06 | 14.32 | 14.59 | 13.63 | 14.14 | -0.56% | 17,135 | 24,316,486 |
| 2025-01-03 | 15.05 | 15.3 | 14.18 | 14.22 | -6.01% | 13,809 | 20,286,766 |
| 2025-01-02 | 15.64 | 15.89 | 14.92 | 15.13 | -2.83% | 16,585 | 25,633,764 |
| 2024-12-31 | 16.04 | 16.08 | 15.46 | 15.57 | -2.32% | 16,228 | 25,545,064 |
| 2024-12-30 | 16.4 | 16.4 | 15.43 | 15.94 | -1.3% | 16,509 | 26,335,100 |
| 2024-12-27 | 16.19 | 16.45 | 15.92 | 16.15 | +0.94% | 15,058 | 24,473,208 |
| 2024-12-26 | 15.84 | 16.33 | 15.84 | 16 | +1.85% | 17,307 | 27,876,379 |
| 2024-12-25 | 16.58 | 16.6 | 15.51 | 15.71 | -5.65% | 21,062 | 33,311,805 |
| 2024-12-24 | 16.47 | 16.85 | 16.21 | 16.65 | +0.67% | 19,811 | 32,776,912 |
| 2024-12-23 | 18.53 | 18.56 | 16.37 | 16.54 | -10.74% | 42,153 | 71,881,397 |
| 2024-12-20 | 18 | 18.8 | 17.82 | 18.53 | +2.43% | 14,555 | 26,888,334 |
| 2024-12-19 | 17.81 | 18.42 | 17.69 | 18.09 | -0.33% | 11,655 | 21,103,940 |
| 2024-12-18 | 17.91 | 18.28 | 17.4 | 18.15 | +1.57% | 14,649 | 26,326,743 |
| 2024-12-17 | 18.92 | 18.98 | 17.82 | 17.87 | -4.95% | 18,495 | 33,749,123 |
| 2024-12-16 | 19.96 | 20.2 | 18.72 | 18.8 | -5% | 19,893 | 37,904,082 |
| 2024-12-13 | 20.1 | 20.4 | 19.73 | 19.79 | -2.17% | 17,569 | 35,175,362 |
| 2024-12-12 | 19.91 | 20.78 | 19.73 | 20.23 | +2.07% | 17,248 | 34,792,627 |
| 2024-12-11 | 19.83 | 20.29 | 19.52 | 19.82 | +0.51% | 14,457 | 28,761,948 |
| 2024-12-10 | 20 | 20.59 | 19.5 | 19.72 | +0.51% | 22,687 | 45,501,445 |
| 2024-12-09 | 20.6 | 20.6 | 19.39 | 19.62 | -1.9% | 11,367 | 22,462,365 |
| 2024-12-06 | 20.15 | 20.31 | 19.5 | 20 | -0.25% | 10,727 | 21,328,510 |
| 2024-12-05 | 19.73 | 20.06 | 19.4 | 20.05 | +1.73% | 8,316 | 16,560,814 |
| 2024-12-04 | 20.2 | 20.2 | 19.4 | 19.71 | -1.3% | 9,960 | 19,619,929 |
| 2024-12-03 | 20.07 | 20.37 | 19.78 | 19.97 | -0.5% | 11,246 | 22,536,196 |
| 2024-12-02 | 20.06 | 20.19 | 19.52 | 20.07 | +1.21% | 13,500 | 26,991,166 |
| 2024-11-29 | 19.6 | 20.18 | 18.8 | 19.83 | +0.2% | 20,246 | 39,648,862 |
| 2024-11-28 | 19.24 | 19.89 | 19.09 | 19.79 | +2.91% | 16,965 | 33,099,008 |
| 2024-11-27 | 18.47 | 19.24 | 17.89 | 19.23 | +4.11% | 19,396 | 35,906,089 |
| 2024-11-26 | 18.69 | 19.2 | 18.36 | 18.47 | -0.7% | 20,136 | 37,707,156 |
| 2024-11-25 | 19.79 | 19.94 | 18 | 18.6 | -6.95% | 40,384 | 76,386,809 |
| 2024-11-22 | 20.28 | 20.35 | 19.88 | 19.99 | -1.58% | 24,895 | 49,800,087 |
| 2024-11-21 | 19.8 | 21.2 | 19.64 | 20.31 | +2.21% | 35,423 | 72,187,381 |
| 2024-11-20 | 20.2 | 20.25 | 19.7 | 19.87 | -1.19% | 24,087 | 47,833,754 |
| 2024-11-19 | 20.8 | 20.8 | 19.37 | 20.11 | +0.3% | 23,359 | 46,715,969 |
| 2024-11-18 | 19.84 | 21.58 | 19.75 | 20.05 | +2.09% | 41,705 | 85,578,178 |
| 2024-11-15 | 20.56 | 20.98 | 19.38 | 19.64 | -4.1% | 30,557 | 62,264,169 |
| 2024-11-14 | 21.79 | 22.12 | 20.45 | 20.48 | -6.31% | 28,934 | 61,423,784 |
| 2024-11-13 | 22.2 | 22.58 | 21.18 | 21.86 | -2.89% | 31,107 | 67,812,240 |
| 2024-11-12 | 23 | 23.2 | 22.22 | 22.51 | -1.27% | 38,843 | 87,700,471 |
| 2024-11-11 | 21.82 | 23.5 | 21.58 | 22.8 | +4.44% | 48,218 | 109,859,139 |
| 2024-11-08 | 21.82 | 23.11 | 21.26 | 21.83 | +1.53% | 53,648 | 118,134,255 |
| 2024-11-07 | 21.09 | 21.77 | 20.6 | 21.5 | -0.28% | 41,607 | 88,458,259 |
| 2024-11-06 | 20.42 | 22.38 | 20.42 | 21.56 | +6.1% | 92,759 | 199,832,136 |
| 2024-11-05 | 19.95 | 20.95 | 19.59 | 20.32 | +3.46% | 54,376 | 110,275,220 |
| 2024-11-04 | 20 | 20.28 | 19.33 | 19.64 | -1.31% | 57,391 | 113,038,644 |
| 2024-11-01 | 23.36 | 24.18 | 19.69 | 19.9 | -13.1% | 90,771 | 196,740,884 |
| 2024-10-31 | 19.99 | 22.9 | 19.08 | 22.9 | +20.02% | 91,223 | 201,388,324 |
| 2024-10-30 | 19 | 19.47 | 18.7 | 19.08 | +0.37% | 22,731 | 43,447,008 |
| 2024-10-29 | 19.85 | 20.59 | 19 | 19.01 | -2.81% | 33,687 | 65,977,535 |
| 2024-10-28 | 18.57 | 19.79 | 18.56 | 19.56 | +6.94% | 46,475 | 89,225,679 |
| 2024-10-25 | 17.8 | 18.58 | 17.61 | 18.29 | +3.39% | 31,082 | 56,405,814 |
| 2024-10-24 | 18.16 | 18.5 | 17.62 | 17.69 | -2.91% | 31,872 | 57,040,814 |
| 2024-10-23 | 18.28 | 19.16 | 18 | 18.22 | -0.92% | 56,139 | 104,511,887 |
| 2024-10-22 | 18.18 | 18.49 | 17.3 | 18.39 | -0.81% | 63,682 | 114,454,506 |
| 2024-10-21 | 17.93 | 19.19 | 17.46 | 18.54 | +2.32% | 77,768 | 142,448,509 |
| 2024-10-18 | 17.05 | 19.99 | 16.65 | 18.12 | +2.32% | 79,652 | 141,342,972 |
| 2024-10-17 | 18.18 | 18.25 | 16.51 | 17.71 | -2.05% | 78,214 | 135,763,562 |
| 2024-10-16 | 15.46 | 18.58 | 15.46 | 18.08 | +15.82% | 103,060 | 180,792,915 |
| 2024-10-15 | 14.89 | 15.99 | 14.21 | 15.61 | +4.69% | 54,599 | 83,487,583 |
| 2024-10-14 | 13.97 | 15.41 | 13.97 | 14.91 | +6.73% | 36,940 | 54,238,801 |
| 2024-10-11 | 15.41 | 15.41 | 13.77 | 13.97 | -6.74% | 34,814 | 49,434,499 |
| 2024-10-10 | 14.26 | 16.34 | 13.98 | 14.98 | +5.34% | 59,526 | 90,581,988 |
| 2024-10-09 | 15.45 | 15.45 | 13.58 | 14.22 | -11.51% | 52,678 | 77,157,767 |
| 2024-10-08 | 16 | 16.09 | 14.3 | 16.07 | +19.3% | 76,818 | 118,317,888 |
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：