股票概览
13.11
-1.43%
-0.19
13.33
开盘价
13.35
最高价
12.9
最低价
41,893
成交量
数据更新至: 2025-03-25
技术指标
13.78
MA5 (5日均线)
14.14
MA10 (10日均线)
14.52
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 | 13.33 | 13.35 | 12.9 | 13.11 | -1.43% | 41,893 | 55,028,045 |
| 2025-03-24 | 13.93 | 13.95 | 12.96 | 13.3 | -3.41% | 88,688 | 118,514,780 |
| 2025-03-21 | 14.26 | 14.41 | 13.73 | 13.77 | -4.57% | 91,076 | 126,874,958 |
| 2025-03-20 | 14.38 | 14.62 | 14.22 | 14.43 | +0.91% | 83,170 | 120,184,729 |
| 2025-03-19 | 14.5 | 14.56 | 14.2 | 14.3 | -2.05% | 73,340 | 105,064,146 |
| 2025-03-18 | 14.65 | 14.74 | 14.41 | 14.6 | -0.21% | 75,448 | 110,006,453 |
| 2025-03-17 | 14.38 | 14.72 | 14.14 | 14.63 | +1.6% | 92,551 | 133,678,495 |
| 2025-03-14 | 14.12 | 14.45 | 13.93 | 14.4 | +2.06% | 89,895 | 127,797,096 |
| 2025-03-13 | 14.71 | 14.86 | 13.83 | 14.11 | -4.14% | 135,913 | 193,361,090 |
| 2025-03-12 | 14.74 | 15.36 | 14.66 | 14.72 | +1.73% | 167,130 | 249,958,261 |
| 2025-03-11 | 14.25 | 14.67 | 14.2 | 14.47 | -0.48% | 87,102 | 125,738,948 |
| 2025-03-10 | 14.68 | 14.72 | 14.33 | 14.54 | -1.16% | 121,722 | 176,508,825 |
| 2025-03-07 | 15.03 | 15.19 | 14.53 | 14.71 | -2.71% | 154,769 | 230,040,787 |
| 2025-03-06 | 15.05 | 15.51 | 15 | 15.12 | +1.48% | 165,184 | 251,203,156 |
| 2025-03-05 | 14.73 | 14.99 | 14.56 | 14.9 | +0.95% | 138,773 | 205,335,020 |
| 2025-03-04 | 14.32 | 15.04 | 14.32 | 14.76 | +0.07% | 179,629 | 264,036,659 |
| 2025-03-03 | 15.11 | 15.7 | 14.6 | 14.75 | -0.34% | 240,977 | 362,332,938 |
| 2025-02-28 | 16 | 16.97 | 14.7 | 14.8 | -4.21% | 392,801 | 621,592,070 |
| 2025-02-27 | 15.67 | 15.82 | 15.06 | 15.45 | -0.19% | 234,030 | 361,104,299 |
| 2025-02-26 | 14.9 | 15.96 | 14.82 | 15.48 | +4.52% | 257,885 | 395,818,135 |
| 2025-02-25 | 14.63 | 15.13 | 14.51 | 14.81 | -1.46% | 124,016 | 184,260,904 |
| 2025-02-24 | 15.43 | 15.51 | 14.8 | 15.03 | -3.09% | 197,067 | 296,505,558 |
| 2025-02-21 | 15.44 | 15.72 | 15.15 | 15.51 | -0.26% | 231,065 | 356,733,967 |
| 2025-02-20 | 15.61 | 15.72 | 15.23 | 15.55 | -0.45% | 248,079 | 383,789,552 |
| 2025-02-19 | 14.19 | 15.88 | 14.19 | 15.62 | +10.16% | 341,769 | 519,212,763 |
| 2025-02-18 | 14.82 | 15.04 | 14.14 | 14.18 | -3.34% | 228,253 | 332,090,115 |
| 2025-02-17 | 14.41 | 14.94 | 14.33 | 14.67 | +1.73% | 247,206 | 361,271,394 |
| 2025-02-14 | 15.09 | 15.37 | 14.24 | 14.42 | -5.19% | 373,379 | 541,954,846 |
| 2025-02-13 | 15.41 | 16.17 | 15.12 | 15.21 | -4.7% | 387,041 | 600,995,446 |
| 2025-02-12 | 14.9 | 16.98 | 14.9 | 15.96 | +10.68% | 640,522 | 1,023,888,480 |
| 2025-02-11 | 14.09 | 15.66 | 13.75 | 14.42 | +7.29% | 548,852 | 805,356,334 |
| 2025-02-10 | 12.15 | 13.51 | 12.1 | 13.44 | +11.17% | 273,246 | 344,240,332 |
| 2025-02-07 | 12 | 12.25 | 11.84 | 12.09 | +1.94% | 195,859 | 235,608,630 |
| 2025-02-06 | 11.52 | 11.92 | 11.15 | 11.86 | +3.58% | 202,286 | 233,271,508 |
| 2025-02-05 | 11.65 | 11.75 | 11.39 | 11.45 | +0.09% | 107,994 | 124,896,260 |
| 2025-01-27 | 11.7 | 11.78 | 11.43 | 11.44 | -2.89% | 61,185 | 70,754,322 |
| 2025-01-24 | 11.37 | 11.8 | 11.26 | 11.78 | +3.7% | 84,878 | 98,440,324 |
| 2025-01-23 | 11.48 | 11.72 | 11.36 | 11.36 | +0.8% | 80,439 | 92,947,332 |
| 2025-01-22 | 11.38 | 11.4 | 11.19 | 11.27 | -1.57% | 38,636 | 43,673,257 |
| 2025-01-21 | 11.58 | 11.59 | 11.23 | 11.45 | 0% | 50,887 | 57,997,611 |
| 2025-01-20 | 11.5 | 11.56 | 11.28 | 11.45 | +1.15% | 52,880 | 60,421,073 |
| 2025-01-17 | 11.3 | 11.48 | 11.11 | 11.32 | +0.62% | 69,386 | 78,311,694 |
| 2025-01-16 | 11.4 | 11.55 | 11.13 | 11.25 | +0.81% | 86,722 | 98,226,019 |
| 2025-01-15 | 10.96 | 11.43 | 10.9 | 11.16 | +2.1% | 137,346 | 154,218,111 |
| 2025-01-14 | 10.43 | 10.93 | 10.36 | 10.93 | +6.43% | 62,371 | 66,768,994 |
| 2025-01-13 | 10.17 | 10.33 | 9.85 | 10.27 | -0.29% | 51,500 | 52,246,318 |
| 2025-01-10 | 10.87 | 10.96 | 10.3 | 10.3 | -5.24% | 59,909 | 63,777,526 |
| 2025-01-09 | 10.69 | 11.19 | 10.66 | 10.87 | +1.59% | 83,366 | 91,155,813 |
| 2025-01-08 | 10.73 | 10.82 | 10.28 | 10.7 | -0.65% | 61,884 | 65,548,547 |
| 2025-01-07 | 10.49 | 10.79 | 10.37 | 10.77 | +3.96% | 66,283 | 70,063,664 |
| 2025-01-06 | 10.55 | 10.76 | 10 | 10.36 | -2.81% | 90,283 | 93,692,699 |
| 2025-01-03 | 10.95 | 11.38 | 10.61 | 10.66 | -1.75% | 117,671 | 128,845,116 |
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：