股票概览
13.96
+0.5%
+0.07
13.88
开盘价
14.11
最高价
13.69
最低价
185,226
成交量
数据更新至: 2025-03-25
技术指标
13.76
MA5 (5日均线)
13.69
MA10 (10日均线)
13.42
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 | 13.88 | 14.11 | 13.69 | 13.96 | +0.5% | 185,226 | 258,706,915 |
| 2025-03-24 | 13.84 | 14.08 | 13.76 | 13.89 | +0.8% | 229,105 | 318,941,411 |
| 2025-03-21 | 13.56 | 13.83 | 13.53 | 13.78 | +1.17% | 185,126 | 253,690,281 |
| 2025-03-20 | 13.5 | 13.93 | 13.5 | 13.62 | +0.52% | 173,596 | 238,068,230 |
| 2025-03-19 | 13.63 | 13.72 | 13.48 | 13.55 | -1.02% | 145,772 | 197,869,377 |
| 2025-03-18 | 13.75 | 13.85 | 13.62 | 13.69 | +0.07% | 135,381 | 185,402,818 |
| 2025-03-17 | 14 | 14.11 | 13.66 | 13.68 | -1.37% | 224,193 | 309,869,825 |
| 2025-03-14 | 13.47 | 13.88 | 13.4 | 13.87 | +3.43% | 252,398 | 344,952,792 |
| 2025-03-13 | 13.38 | 13.52 | 13.26 | 13.41 | +0.07% | 86,602 | 115,836,960 |
| 2025-03-12 | 13.45 | 13.63 | 13.38 | 13.4 | -0.3% | 106,457 | 143,531,767 |
| 2025-03-11 | 13.17 | 13.44 | 13.15 | 13.44 | +1.13% | 116,876 | 155,685,062 |
| 2025-03-10 | 13.23 | 13.38 | 13.1 | 13.29 | +0.38% | 100,312 | 133,067,848 |
| 2025-03-07 | 13.3 | 13.39 | 13.16 | 13.24 | -0.45% | 111,264 | 147,513,569 |
| 2025-03-06 | 13 | 13.4 | 13 | 13.3 | +2.47% | 223,973 | 296,515,484 |
| 2025-03-05 | 13.03 | 13.08 | 12.85 | 12.98 | -0.54% | 112,908 | 146,074,548 |
| 2025-03-04 | 13.02 | 13.12 | 12.97 | 13.05 | -0.08% | 88,049 | 114,729,281 |
| 2025-03-03 | 13.27 | 13.4 | 13.01 | 13.06 | -0.99% | 196,760 | 259,658,072 |
| 2025-02-28 | 13.07 | 13.33 | 13.06 | 13.19 | +0.53% | 214,125 | 282,641,417 |
| 2025-02-27 | 12.89 | 13.2 | 12.84 | 13.12 | +1.86% | 231,177 | 302,566,020 |
| 2025-02-26 | 12.82 | 12.94 | 12.72 | 12.88 | +0.55% | 152,194 | 194,890,609 |
| 2025-02-25 | 12.83 | 13.11 | 12.78 | 12.81 | -1.08% | 138,587 | 179,086,658 |
| 2025-02-24 | 12.64 | 12.99 | 12.6 | 12.95 | +2.13% | 176,344 | 225,929,664 |
| 2025-02-21 | 12.77 | 12.85 | 12.61 | 12.68 | -0.63% | 149,943 | 190,021,035 |
| 2025-02-20 | 12.75 | 12.81 | 12.64 | 12.76 | +0.16% | 120,542 | 153,766,297 |
| 2025-02-19 | 12.67 | 12.76 | 12.56 | 12.74 | +0.24% | 142,525 | 180,297,169 |
| 2025-02-18 | 13.01 | 13.08 | 12.66 | 12.71 | -2.68% | 188,306 | 241,292,759 |
| 2025-02-17 | 13.11 | 13.14 | 12.97 | 13.06 | -0.68% | 117,338 | 153,153,894 |
| 2025-02-14 | 13.29 | 13.29 | 13.09 | 13.15 | -0.83% | 137,740 | 181,204,064 |
| 2025-02-13 | 13.18 | 13.34 | 13.16 | 13.26 | +0.3% | 154,711 | 205,163,178 |
| 2025-02-12 | 13.12 | 13.28 | 13.06 | 13.22 | +0.69% | 162,971 | 214,476,623 |
| 2025-02-11 | 13.21 | 13.27 | 12.97 | 13.13 | 0% | 144,687 | 189,169,777 |
| 2025-02-10 | 13.06 | 13.21 | 12.97 | 13.13 | +1.16% | 168,474 | 220,695,785 |
| 2025-02-07 | 12.9 | 13.08 | 12.81 | 12.98 | +0.31% | 193,427 | 250,480,004 |
| 2025-02-06 | 12.9 | 12.98 | 12.71 | 12.94 | 0% | 141,122 | 181,707,149 |
| 2025-02-05 | 13.45 | 13.45 | 12.89 | 12.94 | -3.07% | 153,818 | 200,580,325 |
| 2025-01-27 | 13.36 | 13.53 | 13.35 | 13.35 | -0.15% | 79,807 | 107,315,413 |
| 2025-01-24 | 13.11 | 13.39 | 13.11 | 13.37 | +1.6% | 77,418 | 102,780,722 |
| 2025-01-23 | 13.29 | 13.41 | 13.16 | 13.16 | -0.38% | 83,222 | 110,549,292 |
| 2025-01-22 | 13.41 | 13.44 | 13.08 | 13.21 | -1.86% | 96,936 | 127,638,931 |
| 2025-01-21 | 13.73 | 13.82 | 13.36 | 13.46 | -1.97% | 104,481 | 141,059,035 |
| 2025-01-20 | 13.63 | 13.8 | 13.56 | 13.73 | +1.4% | 98,802 | 135,326,051 |
| 2025-01-17 | 13.3 | 13.58 | 13.15 | 13.54 | +1.27% | 61,593 | 83,016,285 |
| 2025-01-16 | 13.39 | 13.62 | 13.3 | 13.37 | -0.07% | 65,829 | 88,559,729 |
| 2025-01-15 | 13.27 | 13.54 | 13.24 | 13.38 | +0.15% | 75,930 | 101,744,110 |
| 2025-01-14 | 12.98 | 13.39 | 12.92 | 13.36 | +3.81% | 119,044 | 156,768,377 |
| 2025-01-13 | 12.93 | 12.96 | 12.74 | 12.87 | -0.69% | 132,521 | 169,903,558 |
| 2025-01-10 | 13.34 | 13.43 | 12.93 | 12.96 | -3.14% | 87,704 | 114,856,783 |
| 2025-01-09 | 13.43 | 13.55 | 13.3 | 13.38 | -1.18% | 77,863 | 104,308,533 |
| 2025-01-08 | 13.61 | 13.69 | 13.2 | 13.54 | -0.95% | 103,722 | 138,983,282 |
| 2025-01-07 | 13.8 | 13.8 | 13.53 | 13.67 | +0.15% | 78,405 | 106,912,544 |
| 2025-01-06 | 13.99 | 14.02 | 13.55 | 13.65 | -2.5% | 103,367 | 142,222,799 |
| 2025-01-03 | 14.7 | 14.8 | 13.96 | 14 | -4.7% | 135,848 | 194,252,253 |
| 2025-01-02 | 14.66 | 15.08 | 14.59 | 14.69 | +0.14% | 136,041 | 202,208,818 |
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：