股票概览
13.47
-2.11%
-0.29
13.71
开盘价
13.78
最高价
13.33
最低价
340,675
成交量
数据更新至: 2025-03-25
技术指标
13.86
MA5 (5日均线)
14.21
MA10 (10日均线)
14.21
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 | 13.71 | 13.78 | 13.33 | 13.47 | -2.11% | 340,675 | 460,710,704 |
| 2025-03-24 | 13.71 | 13.82 | 13.41 | 13.76 | +0.29% | 627,392 | 856,146,542 |
| 2025-03-21 | 14.01 | 14.12 | 13.66 | 13.72 | -2.56% | 637,755 | 882,881,690 |
| 2025-03-20 | 14.31 | 14.4 | 14.07 | 14.08 | -1.33% | 556,658 | 791,829,163 |
| 2025-03-19 | 14.64 | 14.73 | 14.19 | 14.27 | -2.86% | 749,809 | 1,077,276,325 |
| 2025-03-18 | 14.81 | 14.97 | 14.58 | 14.69 | -0.41% | 671,101 | 989,308,039 |
| 2025-03-17 | 15.16 | 15.27 | 14.61 | 14.75 | -0.94% | 829,948 | 1,228,570,874 |
| 2025-03-14 | 13.98 | 15.18 | 13.85 | 14.89 | +6.21% | 1,521,465 | 2,231,967,771 |
| 2025-03-13 | 14.36 | 14.48 | 13.81 | 14.02 | -2.71% | 713,173 | 1,002,287,506 |
| 2025-03-12 | 14.25 | 14.61 | 14.12 | 14.41 | +1.69% | 794,451 | 1,145,126,749 |
| 2025-03-11 | 13.95 | 14.32 | 13.86 | 14.17 | -0.35% | 561,007 | 792,067,672 |
| 2025-03-10 | 14.4 | 14.44 | 13.98 | 14.22 | -1.93% | 692,463 | 978,855,966 |
| 2025-03-07 | 14.7 | 14.98 | 14.37 | 14.5 | -1.23% | 985,336 | 1,444,738,518 |
| 2025-03-06 | 14.23 | 14.84 | 14.22 | 14.68 | +4.11% | 1,197,091 | 1,746,083,574 |
| 2025-03-05 | 14 | 14.18 | 13.86 | 14.1 | +0.57% | 628,008 | 879,339,124 |
| 2025-03-04 | 13.68 | 14.26 | 13.6 | 14.02 | +0.79% | 756,674 | 1,063,677,545 |
| 2025-03-03 | 13.65 | 14.39 | 13.42 | 13.91 | +3.11% | 1,024,688 | 1,433,597,346 |
| 2025-02-28 | 14.25 | 14.33 | 13.42 | 13.49 | -6.32% | 1,072,576 | 1,486,762,703 |
| 2025-02-27 | 14.68 | 14.96 | 14.14 | 14.4 | -1.91% | 1,203,911 | 1,743,610,628 |
| 2025-02-26 | 14.95 | 15.01 | 14.56 | 14.68 | -0.41% | 1,116,460 | 1,646,720,416 |
| 2025-02-25 | 14.97 | 15 | 14.56 | 14.74 | -3.34% | 1,104,204 | 1,633,379,664 |
| 2025-02-24 | 15.68 | 15.75 | 15.06 | 15.25 | -3.97% | 1,606,008 | 2,472,255,930 |
| 2025-02-21 | 14.65 | 16.08 | 14.45 | 15.88 | +10.43% | 2,238,038 | 3,424,711,608 |
| 2025-02-20 | 14.51 | 14.76 | 14.2 | 14.38 | -1.51% | 996,692 | 1,439,649,078 |
| 2025-02-19 | 14.17 | 14.74 | 14.1 | 14.6 | +2.6% | 1,219,019 | 1,769,399,452 |
| 2025-02-18 | 14.5 | 15.08 | 14.11 | 14.23 | -2.47% | 1,512,625 | 2,193,615,694 |
| 2025-02-17 | 14.78 | 15.5 | 14.4 | 14.59 | +0.27% | 2,281,055 | 3,393,021,997 |
| 2025-02-14 | 14.02 | 14.63 | 13.68 | 14.55 | +3.05% | 1,785,883 | 2,537,613,397 |
| 2025-02-13 | 14.35 | 14.4 | 14 | 14.12 | -2.55% | 1,272,846 | 1,804,356,154 |
| 2025-02-12 | 13.8 | 14.75 | 13.8 | 14.49 | +4.02% | 1,646,717 | 2,372,903,832 |
| 2025-02-11 | 14.19 | 14.21 | 13.8 | 13.93 | -2.52% | 1,488,044 | 2,079,634,298 |
| 2025-02-10 | 14.1 | 14.62 | 13.8 | 14.29 | +2.81% | 1,923,772 | 2,744,850,852 |
| 2025-02-07 | 13.16 | 14.45 | 13.15 | 13.9 | +6.51% | 2,397,097 | 3,320,790,321 |
| 2025-02-06 | 12.86 | 13.16 | 12.62 | 13.05 | +1.79% | 1,115,390 | 1,448,069,871 |
| 2025-02-05 | 12.7 | 13 | 12.56 | 12.82 | +2.89% | 1,199,816 | 1,538,221,950 |
| 2025-01-27 | 12.7 | 12.79 | 12.42 | 12.46 | -0.64% | 694,669 | 874,756,537 |
| 2025-01-24 | 12.2 | 12.59 | 12.15 | 12.54 | +2.2% | 769,191 | 957,258,231 |
| 2025-01-23 | 11.98 | 12.6 | 11.98 | 12.27 | +3.37% | 1,092,089 | 1,351,083,540 |
| 2025-01-22 | 11.94 | 12 | 11.77 | 11.87 | +0.17% | 572,874 | 680,017,729 |
| 2025-01-21 | 11.71 | 11.88 | 11.55 | 11.85 | +1.54% | 484,186 | 569,135,026 |
| 2025-01-20 | 11.7 | 11.86 | 11.61 | 11.67 | +0.69% | 423,253 | 496,985,034 |
| 2025-01-17 | 11.5 | 11.69 | 11.39 | 11.59 | +0.52% | 337,918 | 391,246,245 |
| 2025-01-16 | 11.57 | 11.9 | 11.46 | 11.53 | -0.26% | 472,059 | 549,804,025 |
| 2025-01-15 | 11.64 | 11.73 | 11.49 | 11.56 | -0.6% | 433,341 | 503,489,789 |
| 2025-01-14 | 11.2 | 11.7 | 11.08 | 11.63 | +4.03% | 619,664 | 711,797,807 |
| 2025-01-13 | 11.01 | 11.36 | 10.96 | 11.18 | +0.54% | 336,223 | 375,884,676 |
| 2025-01-10 | 11.38 | 11.57 | 11.12 | 11.12 | -2.63% | 336,256 | 381,226,417 |
| 2025-01-09 | 11.3 | 11.58 | 11.27 | 11.42 | 0% | 373,327 | 427,961,981 |
| 2025-01-08 | 11.16 | 11.63 | 10.9 | 11.42 | +1.51% | 623,252 | 702,355,771 |
| 2025-01-07 | 10.88 | 11.25 | 10.85 | 11.25 | +3.4% | 481,197 | 533,536,379 |
| 2025-01-06 | 10.81 | 11.05 | 10.72 | 10.88 | 0% | 391,751 | 426,601,447 |
| 2025-01-03 | 11.18 | 11.26 | 10.84 | 10.88 | -2.68% | 467,413 | 515,843,210 |
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：