股票概览
13.82
-9.73%
-1.49
13.78
开盘价
15.31
最高价
13.78
最低价
1,307,597
成交量
数据更新至: 2025-03-25
技术指标
16.44
MA5 (5日均线)
15.14
MA10 (10日均线)
12.07
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 | 13.78 | 15.31 | 13.78 | 13.82 | -9.73% | 1,307,597 | 1,851,378,193 |
| 2025-03-24 | 15.31 | 15.31 | 15.31 | 15.31 | -9.99% | 70,839 | 108,454,509 |
| 2025-03-21 | 18.87 | 18.9 | 17.01 | 17.01 | -10% | 1,009,595 | 1,771,710,431 |
| 2025-03-20 | 17.5 | 18.9 | 17.28 | 18.9 | +10.01% | 1,056,185 | 1,959,762,809 |
| 2025-03-19 | 15.55 | 17.18 | 15.5 | 17.18 | +9.99% | 1,001,043 | 1,654,530,080 |
| 2025-03-18 | 14.4 | 15.62 | 14.2 | 15.62 | +10% | 1,617,670 | 2,478,305,155 |
| 2025-03-17 | 13.08 | 14.2 | 12.27 | 14.2 | +9.99% | 1,031,439 | 1,409,127,713 |
| 2025-03-14 | 12.49 | 14.5 | 12.46 | 12.91 | -6.72% | 1,495,964 | 1,962,057,731 |
| 2025-03-13 | 12.93 | 13.84 | 12.85 | 13.84 | +10.02% | 1,634,934 | 2,219,708,657 |
| 2025-03-12 | 11.94 | 12.58 | 11.2 | 12.58 | +9.97% | 833,535 | 1,009,532,143 |
| 2025-03-11 | 10.52 | 11.44 | 10.52 | 11.44 | +10% | 1,147,059 | 1,268,261,766 |
| 2025-03-10 | 9.2 | 10.4 | 9.12 | 10.4 | +10.05% | 853,870 | 850,131,981 |
| 2025-03-07 | 8.95 | 10.11 | 8.65 | 9.45 | +2.83% | 1,035,795 | 968,425,156 |
| 2025-03-06 | 8.67 | 9.5 | 8.51 | 9.19 | +3.37% | 982,207 | 890,135,359 |
| 2025-03-05 | 8.7 | 9.54 | 8.57 | 8.89 | +2.54% | 1,264,993 | 1,145,514,986 |
| 2025-03-04 | 7.43 | 8.67 | 7.43 | 8.67 | +10.03% | 808,068 | 669,945,524 |
| 2025-03-03 | 8.6 | 8.77 | 7.82 | 7.88 | -9.32% | 935,454 | 762,258,812 |
| 2025-02-28 | 7.85 | 8.69 | 7.55 | 8.69 | +10% | 571,766 | 481,299,058 |
| 2025-02-27 | 7.45 | 8.1 | 7.45 | 7.9 | +3.95% | 566,700 | 445,537,714 |
| 2025-02-26 | 7.3 | 8.1 | 7.28 | 7.6 | +3.26% | 551,575 | 423,374,039 |
| 2025-02-25 | 7.01 | 7.43 | 6.95 | 7.36 | +2.36% | 370,186 | 267,601,382 |
| 2025-02-24 | 7.35 | 7.38 | 7.08 | 7.19 | -3.49% | 388,936 | 280,466,069 |
| 2025-02-21 | 7.5 | 7.61 | 7.33 | 7.45 | -2.36% | 503,735 | 373,596,745 |
| 2025-02-20 | 7.28 | 7.83 | 7.13 | 7.63 | +4.23% | 676,221 | 506,457,370 |
| 2025-02-19 | 7 | 7.76 | 6.91 | 7.32 | +3.83% | 725,687 | 533,335,751 |
| 2025-02-18 | 6.75 | 7.1 | 6.67 | 7.05 | +3.52% | 407,990 | 281,403,427 |
| 2025-02-17 | 6.57 | 6.81 | 6.57 | 6.81 | +3.5% | 176,506 | 118,551,192 |
| 2025-02-14 | 6.68 | 6.74 | 6.52 | 6.58 | -1.35% | 123,582 | 81,800,382 |
| 2025-02-13 | 6.85 | 6.88 | 6.66 | 6.67 | -2.49% | 148,375 | 99,992,805 |
| 2025-02-12 | 6.75 | 6.87 | 6.71 | 6.84 | +0.74% | 181,567 | 123,613,069 |
| 2025-02-11 | 6.92 | 6.94 | 6.74 | 6.79 | -1.88% | 182,949 | 124,694,374 |
| 2025-02-10 | 6.83 | 6.97 | 6.77 | 6.92 | +1.32% | 258,610 | 177,329,429 |
| 2025-02-07 | 6.79 | 6.93 | 6.7 | 6.83 | -0.15% | 387,765 | 263,897,228 |
| 2025-02-06 | 6.5 | 6.85 | 6.46 | 6.84 | +6.21% | 451,437 | 302,050,556 |
| 2025-02-05 | 6.2 | 6.73 | 6.19 | 6.44 | +5.23% | 383,955 | 251,363,289 |
| 2025-01-27 | 6.47 | 6.49 | 6.11 | 6.12 | -5.7% | 207,621 | 129,330,248 |
| 2025-01-24 | 6.24 | 6.55 | 6.18 | 6.49 | +1.25% | 375,027 | 238,707,152 |
| 2025-01-23 | 6.27 | 6.79 | 6.21 | 6.41 | +3.89% | 472,933 | 311,520,043 |
| 2025-01-22 | 6.28 | 6.42 | 6.17 | 6.17 | -3.59% | 145,616 | 91,170,960 |
| 2025-01-21 | 6.37 | 6.45 | 6.2 | 6.4 | +1.91% | 193,000 | 122,734,405 |
| 2025-01-20 | 6.26 | 6.4 | 6.11 | 6.28 | +1.29% | 152,134 | 95,038,477 |
| 2025-01-17 | 6.28 | 6.44 | 6.15 | 6.2 | -1.9% | 142,577 | 89,612,333 |
| 2025-01-16 | 6.3 | 6.46 | 6.25 | 6.32 | +0.48% | 156,010 | 99,078,454 |
| 2025-01-15 | 6.27 | 6.37 | 6.21 | 6.29 | +0.64% | 205,349 | 129,212,177 |
| 2025-01-14 | 5.85 | 6.26 | 5.82 | 6.25 | +6.84% | 289,521 | 176,735,672 |
| 2025-01-13 | 5.66 | 6.1 | 5.51 | 5.85 | +1.21% | 195,752 | 113,903,647 |
| 2025-01-10 | 5.97 | 6.42 | 5.74 | 5.78 | -1.7% | 256,911 | 154,627,008 |
| 2025-01-09 | 5.86 | 5.98 | 5.82 | 5.88 | -0.51% | 161,236 | 95,216,399 |
| 2025-01-08 | 5.82 | 5.99 | 5.63 | 5.91 | +1.37% | 220,347 | 128,430,446 |
| 2025-01-07 | 5.65 | 5.88 | 5.55 | 5.83 | -0.68% | 255,106 | 145,747,892 |
| 2025-01-06 | 6.3 | 6.31 | 5.87 | 5.87 | -9.97% | 275,882 | 163,340,807 |
| 2025-01-03 | 6.89 | 6.93 | 6.42 | 6.52 | -5.92% | 470,172 | 313,451,251 |
| 2025-01-02 | 6.5 | 7.16 | 6.37 | 6.93 | +6.45% | 617,437 | 433,279,060 |
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：