股票概览
13.55
-1.09%
-0.15
13.69
开盘价
13.74
最高价
13.24
最低价
66,043
成交量
数据更新至: 2025-03-25
技术指标
14.31
MA5 (5日均线)
14.41
MA10 (10日均线)
15.06
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 | 13.69 | 13.74 | 13.24 | 13.55 | -1.09% | 66,043 | 88,804,616 |
| 2025-03-24 | 14.3 | 14.35 | 13.21 | 13.7 | -3.18% | 145,311 | 198,862,808 |
| 2025-03-21 | 14.7 | 14.8 | 14.15 | 14.15 | -6.48% | 189,676 | 273,012,475 |
| 2025-03-20 | 14.84 | 15.7 | 14.45 | 15.13 | +0.8% | 272,550 | 412,216,334 |
| 2025-03-19 | 14.57 | 15.39 | 14.31 | 15.01 | +3.09% | 236,515 | 353,006,859 |
| 2025-03-18 | 14.41 | 14.67 | 14.34 | 14.56 | +1.53% | 101,445 | 147,155,154 |
| 2025-03-17 | 14.6 | 14.65 | 14.29 | 14.34 | -0.76% | 74,972 | 107,863,279 |
| 2025-03-14 | 14.21 | 14.5 | 14.09 | 14.45 | +1.69% | 99,954 | 143,407,500 |
| 2025-03-13 | 14.9 | 15.12 | 14 | 14.21 | -5.01% | 175,308 | 250,531,260 |
| 2025-03-12 | 15.3 | 15.39 | 14.96 | 14.96 | -0.99% | 114,694 | 173,575,261 |
| 2025-03-11 | 15.05 | 15.44 | 14.91 | 15.11 | -2.2% | 120,991 | 182,636,646 |
| 2025-03-10 | 15.6 | 15.74 | 15.2 | 15.45 | -1.15% | 116,105 | 179,330,296 |
| 2025-03-07 | 16.3 | 16.36 | 15.42 | 15.63 | -3.58% | 157,507 | 250,089,332 |
| 2025-03-06 | 16.2 | 16.4 | 15.94 | 16.21 | +2.08% | 180,094 | 292,198,326 |
| 2025-03-05 | 15.98 | 16 | 15.35 | 15.88 | +0.76% | 212,057 | 333,434,325 |
| 2025-03-04 | 14.79 | 16 | 14.75 | 15.76 | +5.63% | 232,356 | 358,487,353 |
| 2025-03-03 | 14.94 | 15.25 | 14.5 | 14.92 | +0.67% | 143,872 | 215,241,018 |
| 2025-02-28 | 16.06 | 16.32 | 14.7 | 14.82 | -10.13% | 289,719 | 444,773,845 |
| 2025-02-27 | 16.8 | 17.28 | 16.01 | 16.49 | -1.85% | 227,886 | 379,132,295 |
| 2025-02-26 | 16.7 | 16.99 | 16.43 | 16.8 | -0.3% | 215,991 | 361,171,736 |
| 2025-02-25 | 16.01 | 17.08 | 15.93 | 16.85 | +2.49% | 291,928 | 487,232,984 |
| 2025-02-24 | 16.99 | 17 | 16.23 | 16.44 | -4.86% | 259,092 | 429,021,379 |
| 2025-02-21 | 16.75 | 17.54 | 16.28 | 17.28 | +2.19% | 373,267 | 634,729,188 |
| 2025-02-20 | 16.78 | 17.38 | 16.45 | 16.91 | +1.87% | 304,238 | 511,448,841 |
| 2025-02-19 | 16.44 | 16.77 | 16.21 | 16.6 | +3.36% | 304,594 | 501,792,948 |
| 2025-02-18 | 17.02 | 17.15 | 15.95 | 16.06 | -5.47% | 338,341 | 554,903,078 |
| 2025-02-17 | 17.51 | 17.66 | 16.56 | 16.99 | -3.68% | 372,061 | 631,389,284 |
| 2025-02-14 | 17.3 | 18.35 | 17.28 | 17.64 | -0.45% | 387,224 | 686,873,550 |
| 2025-02-13 | 18.41 | 18.41 | 17.3 | 17.72 | -5.74% | 465,725 | 827,438,457 |
| 2025-02-12 | 18.06 | 19.08 | 18.06 | 18.8 | +0.75% | 514,019 | 952,283,295 |
| 2025-02-11 | 19.43 | 20.19 | 18.66 | 18.66 | -11.19% | 762,054 | 1,464,457,779 |
| 2025-02-10 | 18.9 | 22.27 | 18.1 | 21.01 | +11.16% | 1,065,963 | 2,070,094,196 |
| 2025-02-07 | 19.78 | 21.53 | 18.43 | 18.9 | +5.06% | 1,095,942 | 2,172,471,037 |
| 2025-02-06 | 15 | 17.99 | 14.5 | 17.99 | +20.01% | 581,605 | 942,606,046 |
| 2025-02-05 | 14.99 | 14.99 | 14.1 | 14.99 | +20.02% | 456,777 | 683,143,849 |
| 2025-01-27 | 11.24 | 13.16 | 11.06 | 12.49 | +10.53% | 448,338 | 555,115,421 |
| 2025-01-24 | 11.4 | 11.8 | 11.3 | 11.3 | -1.05% | 131,585 | 151,805,072 |
| 2025-01-23 | 11.62 | 11.98 | 11.33 | 11.42 | -0.87% | 163,590 | 189,199,120 |
| 2025-01-22 | 10.82 | 11.88 | 10.72 | 11.52 | +5.01% | 220,233 | 247,339,899 |
| 2025-01-21 | 10.55 | 11.23 | 10.42 | 10.97 | +4.48% | 169,863 | 184,106,003 |
| 2025-01-20 | 10.5 | 10.72 | 10.3 | 10.5 | -0.38% | 111,864 | 117,446,071 |
| 2025-01-17 | 9.96 | 10.8 | 9.84 | 10.54 | +5.08% | 152,031 | 157,191,164 |
| 2025-01-16 | 10.24 | 10.47 | 9.96 | 10.03 | -2.43% | 113,783 | 115,609,010 |
| 2025-01-15 | 9.65 | 10.95 | 9.58 | 10.28 | +5.76% | 169,478 | 173,159,497 |
| 2025-01-14 | 9.01 | 9.75 | 9.01 | 9.72 | +7.52% | 84,658 | 80,368,861 |
| 2025-01-13 | 8.95 | 9.14 | 8.78 | 9.04 | -1.74% | 70,857 | 63,454,701 |
| 2025-01-10 | 9.48 | 9.99 | 9.19 | 9.2 | -3.66% | 115,642 | 110,807,897 |
| 2025-01-09 | 9.25 | 9.97 | 9.25 | 9.55 | +2.14% | 127,328 | 123,568,634 |
| 2025-01-08 | 9.2 | 9.5 | 8.82 | 9.35 | +0.54% | 100,125 | 91,695,057 |
| 2025-01-07 | 8.98 | 9.38 | 8.9 | 9.3 | +4.61% | 81,875 | 74,711,030 |
| 2025-01-06 | 9.1 | 9.28 | 8.81 | 8.89 | -3.05% | 87,049 | 78,411,620 |
| 2025-01-03 | 9.83 | 9.93 | 9.12 | 9.17 | -6.14% | 125,231 | 118,245,123 |
| 2025-01-02 | 10.04 | 10.27 | 9.6 | 9.77 | -2.79% | 148,408 | 146,969,507 |
| 2024-12-31 | 11.11 | 11.26 | 10.05 | 10.05 | -8.64% | 181,485 | 189,217,881 |
| 2024-12-30 | 11.28 | 11.33 | 10.82 | 11 | -3.08% | 120,124 | 132,823,954 |
| 2024-12-27 | 11.62 | 11.99 | 11.23 | 11.35 | -2.99% | 183,160 | 212,580,756 |
| 2024-12-26 | 11.09 | 12.28 | 10.92 | 11.7 | +5.88% | 276,398 | 320,302,535 |
| 2024-12-25 | 10.89 | 11.38 | 10.3 | 11.05 | -0.18% | 213,372 | 231,963,286 |
| 2024-12-24 | 11.21 | 11.5 | 10.6 | 11.07 | +0.54% | 218,510 | 240,124,127 |
| 2024-12-23 | 11.88 | 11.97 | 10.98 | 11.01 | -8.63% | 294,626 | 336,538,364 |
| 2024-12-20 | 11.18 | 12.45 | 11.1 | 12.05 | +5.7% | 453,685 | 537,004,903 |
| 2024-12-19 | 11.3 | 12.19 | 11.08 | 11.4 | +0.88% | 545,944 | 635,569,590 |
| 2024-12-18 | 9.5 | 11.3 | 9.22 | 11.3 | +19.96% | 391,314 | 420,109,468 |
| 2024-12-17 | 10.24 | 10.37 | 9.38 | 9.42 | -8.1% | 206,013 | 200,398,376 |
| 2024-12-16 | 11.39 | 11.82 | 10.06 | 10.25 | -5.79% | 340,326 | 373,101,503 |
| 2024-12-13 | 10.25 | 11.23 | 10.05 | 10.88 | +6.46% | 298,083 | 318,336,438 |
| 2024-12-12 | 10.93 | 10.98 | 10.18 | 10.22 | -3.77% | 211,346 | 221,798,785 |
| 2024-12-11 | 10.42 | 10.78 | 10.28 | 10.62 | +2.81% | 220,731 | 233,387,206 |
| 2024-12-10 | 10.2 | 10.75 | 10.01 | 10.33 | +4.34% | 189,159 | 197,632,426 |
| 2024-12-09 | 10.18 | 10.2 | 9.75 | 9.9 | -2.85% | 76,565 | 76,081,786 |
| 2024-12-06 | 9.68 | 10.48 | 9.49 | 10.19 | +6.81% | 122,997 | 123,076,173 |
| 2024-12-05 | 9.39 | 9.7 | 9.38 | 9.54 | +1.06% | 47,801 | 45,836,826 |
| 2024-12-04 | 9.76 | 9.9 | 9.38 | 9.44 | -1.26% | 73,407 | 71,182,801 |
| 2024-12-03 | 9.67 | 9.7 | 9.47 | 9.56 | -0.93% | 43,697 | 41,898,116 |
| 2024-12-02 | 9.47 | 9.67 | 9.47 | 9.65 | +1.26% | 49,277 | 47,292,002 |
| 2024-11-29 | 9.44 | 9.65 | 9.19 | 9.53 | +1.6% | 58,863 | 55,483,012 |
| 2024-11-28 | 9.36 | 9.68 | 9.35 | 9.38 | -0.32% | 55,898 | 53,029,490 |
| 2024-11-27 | 9.2 | 9.42 | 8.92 | 9.41 | +2.06% | 48,450 | 44,384,535 |
| 2024-11-26 | 9.35 | 9.58 | 9.2 | 9.22 | -2.02% | 33,405 | 31,296,342 |
| 2024-11-25 | 9.33 | 9.42 | 9.16 | 9.41 | +1.18% | 36,052 | 33,544,537 |
| 2024-11-22 | 9.67 | 9.88 | 9.27 | 9.3 | -3.83% | 76,263 | 73,422,893 |
| 2024-11-21 | 9.8 | 9.93 | 9.5 | 9.67 | -0.82% | 59,551 | 57,873,404 |
| 2024-11-20 | 9.45 | 9.75 | 9.44 | 9.75 | +2.52% | 65,220 | 62,977,276 |
| 2024-11-19 | 9.11 | 9.53 | 9.11 | 9.51 | +4.97% | 55,464 | 51,598,751 |
| 2024-11-18 | 9.42 | 9.48 | 8.94 | 9.06 | -3.82% | 61,632 | 56,475,799 |
| 2024-11-15 | 9.75 | 9.89 | 9.41 | 9.42 | -2.99% | 69,963 | 67,519,296 |
| 2024-11-14 | 10.26 | 10.27 | 9.7 | 9.71 | -5.45% | 77,172 | 76,897,453 |
| 2024-11-13 | 10.2 | 10.27 | 9.83 | 10.27 | 0% | 90,278 | 91,029,373 |
| 2024-11-12 | 10.86 | 10.96 | 10.1 | 10.27 | -2.93% | 149,189 | 155,384,718 |
| 2024-11-11 | 9.97 | 10.6 | 9.97 | 10.58 | +7.63% | 185,879 | 193,896,977 |
| 2024-11-08 | 9.7 | 10.17 | 9.51 | 9.83 | +3.8% | 126,356 | 124,575,434 |
| 2024-11-07 | 9.31 | 9.56 | 9.27 | 9.47 | +0.74% | 66,500 | 62,538,793 |
| 2024-11-06 | 9.3 | 9.57 | 9.2 | 9.4 | +1.84% | 90,012 | 84,798,108 |
| 2024-11-05 | 8.76 | 9.25 | 8.76 | 9.23 | +5.37% | 71,258 | 64,764,945 |
| 2024-11-04 | 8.68 | 8.81 | 8.52 | 8.76 | +2.46% | 29,706 | 25,859,078 |
| 2024-11-01 | 9.02 | 9.15 | 8.53 | 8.55 | -5.94% | 57,986 | 50,806,926 |
| 2024-10-31 | 8.91 | 9.16 | 8.73 | 9.09 | +2.83% | 50,519 | 45,290,198 |
| 2024-10-30 | 8.94 | 9.04 | 8.73 | 8.84 | -1.23% | 43,163 | 38,262,762 |
| 2024-10-29 | 9.2 | 9.27 | 8.94 | 8.95 | -2.61% | 66,243 | 60,310,504 |
| 2024-10-28 | 9.26 | 9.26 | 9.03 | 9.19 | -1.71% | 76,067 | 69,503,799 |
| 2024-10-25 | 9.33 | 9.47 | 9.28 | 9.35 | +0.65% | 51,875 | 48,531,216 |
| 2024-10-24 | 9.43 | 9.53 | 9.26 | 9.29 | -1.48% | 51,452 | 48,160,569 |
| 2024-10-23 | 9.57 | 9.74 | 9.37 | 9.43 | -1.67% | 74,285 | 71,019,063 |
| 2024-10-22 | 9.45 | 9.8 | 9.27 | 9.59 | +1.7% | 116,736 | 111,820,379 |
| 2024-10-21 | 9.32 | 9.75 | 9.15 | 9.43 | +3.63% | 154,269 | 145,287,714 |
| 2024-10-18 | 8.55 | 9.43 | 8.48 | 9.1 | +6.43% | 107,477 | 96,752,715 |
| 2024-10-17 | 8.6 | 8.78 | 8.53 | 8.55 | -0.12% | 39,018 | 33,880,287 |
| 2024-10-16 | 8.41 | 8.75 | 8.41 | 8.56 | -0.47% | 35,312 | 30,240,562 |
| 2024-10-15 | 8.78 | 8.99 | 8.6 | 8.6 | -2.16% | 50,919 | 44,780,183 |
| 2024-10-14 | 8.59 | 8.8 | 8.29 | 8.79 | +3.41% | 52,438 | 44,962,307 |
| 2024-10-11 | 9.08 | 9.15 | 8.45 | 8.5 | -7.31% | 76,285 | 66,815,441 |
| 2024-10-10 | 9.89 | 10.03 | 9.07 | 9.17 | -3.78% | 109,970 | 103,640,741 |
| 2024-10-09 | 9.85 | 10.34 | 9.33 | 9.53 | -5.27% | 213,955 | 211,541,452 |
| 2024-10-08 | 10 | 10.06 | 9.27 | 10.06 | +20.05% | 241,266 | 233,659,951 |
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：