股票概览
13.56
-4.17%
-0.59
14.18
开盘价
14.23
最高价
13.5
最低价
481,120
成交量
数据更新至: 2025-03-25
技术指标
14.83
MA5 (5日均线)
14.85
MA10 (10日均线)
13.76
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 | 14.18 | 14.23 | 13.5 | 13.56 | -4.17% | 481,120 | 664,450,288 |
| 2025-03-24 | 15.09 | 15.16 | 13.74 | 14.15 | -6.91% | 1,131,405 | 1,614,273,138 |
| 2025-03-21 | 15.27 | 16.15 | 14.75 | 15.2 | -1.81% | 1,289,107 | 1,990,699,612 |
| 2025-03-20 | 15.84 | 16.69 | 15.13 | 15.48 | -1.71% | 1,582,065 | 2,520,516,491 |
| 2025-03-19 | 17.05 | 17.34 | 15.55 | 15.75 | -5.91% | 1,861,477 | 3,010,573,589 |
| 2025-03-18 | 16.26 | 17.47 | 16.26 | 16.74 | +5.42% | 2,391,163 | 4,052,138,175 |
| 2025-03-17 | 14.96 | 15.88 | 14.42 | 15.88 | +9.97% | 1,474,213 | 2,228,075,989 |
| 2025-03-14 | 13.87 | 14.44 | 13.79 | 14.44 | +9.98% | 554,665 | 787,252,146 |
| 2025-03-13 | 14.5 | 14.78 | 12.91 | 13.13 | -7.34% | 1,538,629 | 2,100,472,148 |
| 2025-03-12 | 13.7 | 14.64 | 13.42 | 14.17 | +6.46% | 2,029,381 | 2,895,797,755 |
| 2025-03-11 | 11.63 | 13.31 | 11.63 | 13.31 | +10% | 1,335,801 | 1,721,405,063 |
| 2025-03-10 | 12.34 | 12.43 | 11.92 | 12.1 | -2.73% | 446,737 | 541,292,712 |
| 2025-03-07 | 12.51 | 13.11 | 12.3 | 12.44 | -1.19% | 716,601 | 900,930,310 |
| 2025-03-06 | 12.3 | 12.78 | 12.24 | 12.59 | +3.03% | 613,663 | 771,420,669 |
| 2025-03-05 | 11.97 | 12.42 | 11.95 | 12.22 | +2.26% | 519,813 | 633,060,813 |
| 2025-03-04 | 11.53 | 12.18 | 11.51 | 11.95 | +2.66% | 598,188 | 707,281,091 |
| 2025-03-03 | 12.1 | 12.23 | 11.51 | 11.64 | -4.9% | 648,557 | 763,304,928 |
| 2025-02-28 | 13.2 | 13.49 | 12.24 | 12.24 | -10% | 1,010,550 | 1,274,147,140 |
| 2025-02-27 | 14.85 | 15.33 | 13.35 | 13.6 | -7.04% | 1,675,381 | 2,395,618,517 |
| 2025-02-26 | 14.62 | 14.63 | 14.62 | 14.63 | +10% | 284,048 | 415,508,077 |
| 2025-02-25 | 12.3 | 13.79 | 12.13 | 13.3 | +6.06% | 1,375,972 | 1,792,663,459 |
| 2025-02-24 | 12.5 | 13.05 | 12.43 | 12.54 | +0.56% | 1,129,761 | 1,437,200,197 |
| 2025-02-21 | 11.66 | 12.47 | 11.51 | 12.47 | +9.96% | 891,086 | 1,075,218,151 |
| 2025-02-20 | 11.35 | 11.59 | 11.03 | 11.34 | -0.44% | 419,879 | 472,560,786 |
| 2025-02-19 | 11.23 | 11.4 | 11.04 | 11.39 | +2.34% | 358,755 | 404,239,916 |
| 2025-02-18 | 11.65 | 11.95 | 11.07 | 11.13 | -6.55% | 644,740 | 739,806,024 |
| 2025-02-17 | 12.49 | 12.83 | 11.83 | 11.91 | -2.62% | 847,685 | 1,037,576,921 |
| 2025-02-14 | 11.99 | 12.66 | 11.43 | 12.23 | +5.25% | 947,171 | 1,138,584,866 |
| 2025-02-13 | 11.54 | 11.72 | 11.35 | 11.62 | +0.78% | 486,661 | 563,214,816 |
| 2025-02-12 | 11.18 | 11.65 | 11.18 | 11.53 | +2.58% | 455,205 | 521,798,549 |
| 2025-02-11 | 11.33 | 11.58 | 11.18 | 11.24 | -2.26% | 517,345 | 587,376,218 |
| 2025-02-10 | 11.2 | 11.79 | 11.04 | 11.5 | +4.26% | 666,763 | 761,516,646 |
| 2025-02-07 | 10.65 | 11.36 | 10.65 | 11.03 | +3.37% | 660,708 | 731,608,975 |
| 2025-02-06 | 10.35 | 10.8 | 10.24 | 10.67 | +1.91% | 583,501 | 617,810,150 |
| 2025-02-05 | 10.05 | 10.47 | 9.85 | 10.47 | +9.98% | 422,018 | 433,110,722 |
| 2025-01-27 | 9.66 | 10.15 | 9.52 | 9.52 | -2.06% | 141,923 | 137,374,105 |
| 2025-01-24 | 9.5 | 9.85 | 9.49 | 9.72 | +1.25% | 132,890 | 128,465,569 |
| 2025-01-23 | 9.8 | 9.98 | 9.6 | 9.6 | -0.62% | 176,631 | 173,394,784 |
| 2025-01-22 | 9.71 | 9.81 | 9.61 | 9.66 | -0.72% | 100,594 | 97,651,223 |
| 2025-01-21 | 9.89 | 9.99 | 9.67 | 9.73 | -1.52% | 132,175 | 129,262,700 |
| 2025-01-20 | 9.74 | 10.11 | 9.57 | 9.88 | +2.28% | 201,908 | 198,531,558 |
| 2025-01-17 | 9.63 | 9.75 | 9.55 | 9.66 | -0.51% | 126,819 | 122,436,121 |
| 2025-01-16 | 9.73 | 9.9 | 9.6 | 9.71 | +0.21% | 157,361 | 153,266,303 |
| 2025-01-15 | 9.68 | 9.85 | 9.63 | 9.69 | +0.21% | 176,339 | 171,588,053 |
| 2025-01-14 | 9.29 | 9.71 | 9.2 | 9.67 | +4.65% | 198,139 | 188,583,218 |
| 2025-01-13 | 9 | 9.26 | 8.82 | 9.24 | +1.09% | 139,845 | 127,068,407 |
| 2025-01-10 | 9.54 | 9.64 | 9.14 | 9.14 | -4.49% | 170,384 | 159,875,956 |
| 2025-01-09 | 9.52 | 9.8 | 9.48 | 9.57 | +0.63% | 177,538 | 171,352,940 |
| 2025-01-08 | 9.65 | 9.76 | 9.15 | 9.51 | -1.65% | 231,505 | 219,339,080 |
| 2025-01-07 | 9.4 | 9.75 | 9.36 | 9.67 | +3.76% | 224,071 | 214,634,073 |
| 2025-01-06 | 9.68 | 9.85 | 9.28 | 9.32 | -5.95% | 294,326 | 278,545,100 |
| 2025-01-03 | 10.95 | 11.03 | 9.91 | 9.91 | -9.99% | 416,857 | 426,614,962 |
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：