股票概览
13.62
-0.66%
-0.09
13.6
开盘价
13.7
最高价
13.4
最低价
37,856
成交量
数据更新至: 2025-03-25
技术指标
14.38
MA5 (5日均线)
14.79
MA10 (10日均线)
14.89
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 | 13.6 | 13.7 | 13.4 | 13.62 | -0.66% | 37,856 | 51,351,023 |
| 2025-03-24 | 14.49 | 14.51 | 13.25 | 13.71 | -5.58% | 104,054 | 143,278,696 |
| 2025-03-21 | 14.85 | 14.87 | 14.45 | 14.52 | -2.55% | 64,052 | 93,456,189 |
| 2025-03-20 | 15.15 | 15.21 | 14.86 | 14.9 | -1.52% | 59,954 | 90,314,927 |
| 2025-03-19 | 15.32 | 15.32 | 15.08 | 15.13 | -1.56% | 55,821 | 84,704,113 |
| 2025-03-18 | 15.44 | 15.56 | 15.19 | 15.37 | -0.32% | 81,172 | 124,797,771 |
| 2025-03-17 | 15.17 | 15.69 | 15.07 | 15.42 | +1.98% | 95,326 | 146,902,283 |
| 2025-03-14 | 14.8 | 15.14 | 14.58 | 15.12 | +1.68% | 73,268 | 109,417,572 |
| 2025-03-13 | 15.18 | 15.29 | 14.57 | 14.87 | -2.56% | 90,260 | 133,945,230 |
| 2025-03-12 | 15.06 | 15.54 | 14.88 | 15.26 | +2.28% | 103,109 | 157,408,518 |
| 2025-03-11 | 14.87 | 15.01 | 14.67 | 14.92 | -1.19% | 68,610 | 101,844,397 |
| 2025-03-10 | 15.2 | 15.37 | 15.04 | 15.1 | -1.31% | 77,465 | 117,539,684 |
| 2025-03-07 | 15.49 | 15.63 | 15.12 | 15.3 | -1.67% | 100,715 | 155,179,656 |
| 2025-03-06 | 15.2 | 15.64 | 15.16 | 15.56 | +2.57% | 127,593 | 197,547,480 |
| 2025-03-05 | 14.93 | 15.18 | 14.77 | 15.17 | +1.81% | 92,455 | 138,855,742 |
| 2025-03-04 | 14.16 | 14.91 | 14.15 | 14.9 | +3.91% | 73,281 | 107,667,559 |
| 2025-03-03 | 14.25 | 14.67 | 14.01 | 14.34 | +1.56% | 72,559 | 104,729,165 |
| 2025-02-28 | 15.02 | 15.07 | 14.11 | 14.12 | -6.98% | 90,583 | 131,652,544 |
| 2025-02-27 | 15.31 | 15.48 | 14.88 | 15.18 | -0.72% | 91,490 | 139,018,673 |
| 2025-02-26 | 15.19 | 15.3 | 15.05 | 15.29 | +0.59% | 86,411 | 131,290,260 |
| 2025-02-25 | 14.88 | 15.48 | 14.83 | 15.2 | -0.78% | 124,444 | 188,746,900 |
| 2025-02-24 | 15.15 | 15.94 | 14.82 | 15.32 | +1.19% | 174,366 | 267,124,759 |
| 2025-02-21 | 14.81 | 15.14 | 14.6 | 15.14 | +1.88% | 117,985 | 176,117,526 |
| 2025-02-20 | 14.6 | 14.86 | 14.58 | 14.86 | +1.64% | 78,545 | 115,888,161 |
| 2025-02-19 | 14.3 | 14.66 | 14.2 | 14.62 | +2.24% | 66,756 | 96,972,923 |
| 2025-02-18 | 14.84 | 15.08 | 14.22 | 14.3 | -4.54% | 84,712 | 124,002,365 |
| 2025-02-17 | 14.9 | 15.19 | 14.78 | 14.98 | +1.28% | 101,323 | 151,959,240 |
| 2025-02-14 | 14.53 | 14.82 | 14.42 | 14.79 | +1.86% | 71,626 | 105,159,226 |
| 2025-02-13 | 14.78 | 14.82 | 14.41 | 14.52 | -2.09% | 70,121 | 102,280,746 |
| 2025-02-12 | 14.68 | 14.9 | 14.57 | 14.83 | +0.75% | 63,825 | 94,486,936 |
| 2025-02-11 | 14.86 | 14.9 | 14.62 | 14.72 | -1.27% | 78,125 | 115,173,578 |
| 2025-02-10 | 14.68 | 14.93 | 14.5 | 14.91 | +2.47% | 96,925 | 142,957,300 |
| 2025-02-07 | 14.42 | 14.7 | 14.21 | 14.55 | +1.18% | 119,752 | 173,431,151 |
| 2025-02-06 | 13.91 | 14.38 | 13.84 | 14.38 | +2.2% | 80,508 | 114,277,401 |
| 2025-02-05 | 13.79 | 14.1 | 13.7 | 14.07 | +3.68% | 67,752 | 94,668,403 |
| 2025-01-27 | 13.91 | 14.08 | 13.57 | 13.57 | -2.37% | 55,173 | 76,216,679 |
| 2025-01-24 | 13.4 | 13.93 | 13.38 | 13.9 | +3.12% | 70,914 | 97,262,640 |
| 2025-01-23 | 13.67 | 14 | 13.48 | 13.48 | -0.07% | 77,691 | 106,812,191 |
| 2025-01-22 | 13.6 | 13.9 | 13.35 | 13.49 | -0.66% | 76,394 | 104,215,598 |
| 2025-01-21 | 13.67 | 13.76 | 13.21 | 13.58 | +0.97% | 61,425 | 82,685,624 |
| 2025-01-20 | 13.48 | 13.65 | 13.28 | 13.45 | -1.03% | 58,949 | 79,362,132 |
| 2025-01-17 | 13.59 | 13.75 | 13.48 | 13.59 | -0.37% | 39,353 | 53,506,576 |
| 2025-01-16 | 13.7 | 13.97 | 13.52 | 13.64 | +0.15% | 49,464 | 67,808,304 |
| 2025-01-15 | 13.71 | 13.88 | 13.59 | 13.62 | -0.95% | 55,934 | 76,588,877 |
| 2025-01-14 | 13.13 | 13.75 | 13.01 | 13.75 | +5.77% | 69,802 | 94,363,345 |
| 2025-01-13 | 12.71 | 13.05 | 12.35 | 13 | +1.33% | 56,465 | 72,216,797 |
| 2025-01-10 | 13.23 | 13.46 | 12.83 | 12.83 | -3.68% | 55,138 | 72,670,547 |
| 2025-01-09 | 13.23 | 13.57 | 13.16 | 13.32 | +0.15% | 58,707 | 78,436,607 |
| 2025-01-08 | 13.22 | 13.38 | 12.72 | 13.3 | -0.08% | 72,982 | 95,773,335 |
| 2025-01-07 | 12.81 | 13.31 | 12.76 | 13.31 | +5.05% | 74,584 | 97,661,775 |
| 2025-01-06 | 12.7 | 12.95 | 12.28 | 12.67 | -1.32% | 59,912 | 75,896,097 |
| 2025-01-03 | 13.7 | 13.85 | 12.8 | 12.84 | -6.14% | 76,608 | 101,288,531 |
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：