股票概览
13.48
-0.22%
-0.03
13.51
开盘价
13.56
最高价
13.38
最低价
33,601
成交量
数据更新至: 2025-03-25
技术指标
13.76
MA5 (5日均线)
13.87
MA10 (10日均线)
13.97
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 | 13.51 | 13.56 | 13.38 | 13.48 | -0.22% | 33,601 | 45,186,425 |
| 2025-03-24 | 13.86 | 13.86 | 13.3 | 13.51 | -2.17% | 108,121 | 146,607,897 |
| 2025-03-21 | 14 | 14.04 | 13.8 | 13.81 | -1.43% | 100,391 | 139,228,232 |
| 2025-03-20 | 14 | 14.11 | 13.93 | 14.01 | +0.07% | 74,370 | 104,426,851 |
| 2025-03-19 | 14.1 | 14.17 | 13.96 | 14 | -0.71% | 91,837 | 129,286,114 |
| 2025-03-18 | 14.1 | 14.14 | 14 | 14.1 | +0.36% | 79,465 | 111,839,977 |
| 2025-03-17 | 14 | 14.1 | 13.96 | 14.05 | +0.5% | 91,953 | 129,160,907 |
| 2025-03-14 | 13.83 | 14.09 | 13.76 | 13.98 | +1.23% | 108,275 | 150,650,368 |
| 2025-03-13 | 13.91 | 13.91 | 13.71 | 13.81 | -0.72% | 84,616 | 116,598,001 |
| 2025-03-12 | 13.92 | 13.98 | 13.86 | 13.91 | -0.07% | 77,795 | 108,272,962 |
| 2025-03-11 | 13.85 | 13.92 | 13.73 | 13.92 | -0.22% | 90,588 | 125,059,637 |
| 2025-03-10 | 14.08 | 14.08 | 13.9 | 13.95 | -1.13% | 96,344 | 134,406,433 |
| 2025-03-07 | 13.9 | 14.36 | 13.84 | 14.11 | +1.29% | 160,616 | 226,657,211 |
| 2025-03-06 | 13.8 | 14.02 | 13.79 | 13.93 | +0.94% | 108,933 | 151,680,012 |
| 2025-03-05 | 14.03 | 14.03 | 13.71 | 13.8 | -1.64% | 114,618 | 158,356,808 |
| 2025-03-04 | 13.96 | 14.14 | 13.85 | 14.03 | -0.21% | 109,403 | 153,238,944 |
| 2025-03-03 | 14.2 | 14.34 | 13.96 | 14.06 | -1.19% | 152,749 | 215,664,540 |
| 2025-02-28 | 14.64 | 14.71 | 14.18 | 14.23 | -3.39% | 257,888 | 370,248,744 |
| 2025-02-27 | 14.07 | 14.95 | 13.93 | 14.73 | +5.06% | 399,604 | 583,637,806 |
| 2025-02-26 | 13.94 | 14.22 | 13.9 | 14.02 | +1.23% | 143,434 | 201,539,814 |
| 2025-02-25 | 13.81 | 13.97 | 13.7 | 13.85 | -0.07% | 103,434 | 143,432,390 |
| 2025-02-24 | 13.89 | 13.98 | 13.8 | 13.86 | -0.43% | 100,179 | 139,168,340 |
| 2025-02-21 | 13.79 | 13.98 | 13.72 | 13.92 | 0% | 130,798 | 181,103,759 |
| 2025-02-20 | 13.94 | 14.07 | 13.88 | 13.92 | -0.36% | 101,919 | 142,269,150 |
| 2025-02-19 | 13.77 | 13.97 | 13.71 | 13.97 | +0.72% | 121,579 | 168,729,341 |
| 2025-02-18 | 14.42 | 14.43 | 13.78 | 13.87 | -4.34% | 231,696 | 327,149,801 |
| 2025-02-17 | 14.27 | 14.5 | 14.16 | 14.5 | +1.61% | 200,019 | 286,998,237 |
| 2025-02-14 | 14.23 | 14.49 | 14.15 | 14.27 | +0.14% | 182,120 | 260,343,254 |
| 2025-02-13 | 14.54 | 14.63 | 14.24 | 14.25 | -1.99% | 220,403 | 316,693,359 |
| 2025-02-12 | 14.7 | 14.7 | 14.42 | 14.54 | -1.16% | 240,237 | 348,813,117 |
| 2025-02-11 | 15.1 | 15.35 | 14.7 | 14.71 | -3.54% | 318,558 | 474,107,501 |
| 2025-02-10 | 15.04 | 15.48 | 14.85 | 15.25 | +2.01% | 398,736 | 605,128,245 |
| 2025-02-07 | 14.94 | 15.31 | 14.73 | 14.95 | -2.73% | 496,110 | 742,164,862 |
| 2025-02-06 | 14.23 | 16.37 | 14.22 | 15.37 | +2.13% | 563,863 | 854,623,748 |
| 2025-02-05 | 16.1 | 16.3 | 14.92 | 15.05 | +1.83% | 530,981 | 829,634,151 |
| 2025-01-27 | 16.9 | 17.22 | 14.7 | 14.78 | -15.69% | 560,835 | 886,695,015 |
| 2025-01-24 | 19.07 | 20 | 17.5 | 17.53 | -24.7% | 768,961 | 1,442,084,539 |
| 2025-01-23 | 22.22 | 30 | 22.22 | 23.28 | +339.25% | 976,787 | 2,400,688,304 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：