股票概览
14.7
+3.52%
+0.5
14.05
开盘价
15.33
最高价
13.45
最低价
498,097
成交量
数据更新至: 2025-03-25
技术指标
14.36
MA5 (5日均线)
14.11
MA10 (10日均线)
13.99
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 | 14.05 | 15.33 | 13.45 | 14.7 | +3.52% | 498,097 | 714,250,720 |
| 2025-03-24 | 14.54 | 14.86 | 13.75 | 14.2 | -1.32% | 428,412 | 614,071,646 |
| 2025-03-21 | 14.45 | 14.75 | 14.12 | 14.39 | -0.42% | 374,847 | 538,499,895 |
| 2025-03-20 | 13.96 | 15.17 | 13.75 | 14.45 | +2.92% | 511,560 | 741,021,137 |
| 2025-03-19 | 14.22 | 14.3 | 13.95 | 14.04 | -1.27% | 260,898 | 367,621,753 |
| 2025-03-18 | 13.88 | 14.81 | 13.88 | 14.22 | +3.64% | 442,780 | 634,026,520 |
| 2025-03-17 | 13.92 | 13.98 | 13.69 | 13.72 | -1.44% | 155,604 | 214,638,910 |
| 2025-03-14 | 13.49 | 14.11 | 13.34 | 13.92 | +2.73% | 239,967 | 330,934,917 |
| 2025-03-13 | 13.9 | 13.9 | 13.35 | 13.55 | -2.87% | 213,920 | 290,042,856 |
| 2025-03-12 | 13.89 | 14.11 | 13.81 | 13.95 | +1.09% | 173,997 | 243,363,838 |
| 2025-03-11 | 13.65 | 13.83 | 13.58 | 13.8 | -0.72% | 142,571 | 195,548,373 |
| 2025-03-10 | 14.1 | 14.13 | 13.75 | 13.9 | -1.21% | 155,704 | 216,097,132 |
| 2025-03-07 | 14.37 | 14.48 | 13.92 | 14.07 | -1.81% | 289,501 | 411,009,121 |
| 2025-03-06 | 13.8 | 14.47 | 13.78 | 14.33 | +4.67% | 354,218 | 502,113,916 |
| 2025-03-05 | 13.62 | 13.76 | 13.43 | 13.69 | +0.15% | 175,335 | 238,516,039 |
| 2025-03-04 | 13.2 | 13.7 | 13.17 | 13.67 | +2.24% | 182,761 | 247,329,232 |
| 2025-03-03 | 13.32 | 13.6 | 13.02 | 13.37 | +1.06% | 205,897 | 275,874,315 |
| 2025-02-28 | 14.06 | 14.16 | 13.17 | 13.23 | -6.83% | 343,912 | 468,661,249 |
| 2025-02-27 | 14.37 | 14.59 | 13.88 | 14.2 | -1.66% | 323,542 | 459,259,051 |
| 2025-02-26 | 14.43 | 14.5 | 14.17 | 14.44 | +2.05% | 284,625 | 408,047,662 |
| 2025-02-25 | 14.11 | 14.48 | 14.01 | 14.15 | -2.08% | 282,822 | 402,882,671 |
| 2025-02-24 | 14.6 | 14.74 | 14.31 | 14.45 | -1.37% | 390,497 | 567,737,460 |
| 2025-02-21 | 14.5 | 14.8 | 14.3 | 14.65 | -1.15% | 690,139 | 1,004,122,680 |
| 2025-02-20 | 14.2 | 15.47 | 14.2 | 14.82 | +5.41% | 974,795 | 1,479,530,723 |
| 2025-02-19 | 14.05 | 14.12 | 13.74 | 14.06 | +1.88% | 265,489 | 371,010,347 |
| 2025-02-18 | 14.52 | 14.64 | 13.75 | 13.8 | -5.74% | 393,609 | 557,136,705 |
| 2025-02-17 | 14.72 | 15.02 | 14.46 | 14.64 | -1.21% | 439,380 | 646,041,430 |
| 2025-02-14 | 14.15 | 14.96 | 13.97 | 14.82 | +4.66% | 528,292 | 767,858,738 |
| 2025-02-13 | 14.5 | 14.51 | 13.93 | 14.16 | -2.01% | 365,377 | 517,693,670 |
| 2025-02-12 | 14.08 | 14.64 | 14.06 | 14.45 | +1.33% | 401,664 | 580,009,144 |
| 2025-02-11 | 14.18 | 14.64 | 13.95 | 14.26 | -0.97% | 419,664 | 601,059,657 |
| 2025-02-10 | 13.78 | 14.4 | 13.57 | 14.4 | +4.5% | 476,303 | 673,476,934 |
| 2025-02-07 | 13.6 | 14.21 | 13.58 | 13.78 | +0.66% | 513,967 | 713,962,270 |
| 2025-02-06 | 13.7 | 13.7 | 13.25 | 13.69 | -1.08% | 429,450 | 580,251,759 |
| 2025-02-05 | 13.47 | 13.96 | 13.35 | 13.84 | +5.49% | 482,377 | 658,435,730 |
| 2025-01-27 | 12.85 | 13.45 | 12.66 | 13.12 | +5.13% | 538,463 | 704,979,957 |
| 2025-01-24 | 12.11 | 12.49 | 12.05 | 12.48 | +2.63% | 219,938 | 271,194,934 |
| 2025-01-23 | 12.4 | 12.67 | 12.14 | 12.16 | +0.33% | 236,087 | 293,391,632 |
| 2025-01-22 | 12.38 | 12.48 | 12.1 | 12.12 | -3.04% | 161,493 | 197,974,127 |
| 2025-01-21 | 12.58 | 12.73 | 12.35 | 12.5 | +0.56% | 176,450 | 220,798,116 |
| 2025-01-20 | 12.53 | 12.59 | 12.27 | 12.43 | +1.14% | 192,730 | 239,851,486 |
| 2025-01-17 | 12.19 | 12.41 | 12.1 | 12.29 | +0.74% | 208,696 | 256,427,776 |
| 2025-01-16 | 12.22 | 12.53 | 12.03 | 12.2 | +0.25% | 204,547 | 251,111,337 |
| 2025-01-15 | 12.14 | 12.3 | 12.03 | 12.17 | +0.25% | 215,806 | 262,128,018 |
| 2025-01-14 | 11.5 | 12.15 | 11.44 | 12.14 | +6.68% | 268,248 | 319,171,993 |
| 2025-01-13 | 11.24 | 11.44 | 10.92 | 11.38 | +0.18% | 149,579 | 168,305,433 |
| 2025-01-10 | 11.86 | 12.01 | 11.35 | 11.36 | -4.62% | 205,986 | 240,688,535 |
| 2025-01-09 | 11.79 | 12.04 | 11.7 | 11.91 | +0.51% | 214,118 | 255,860,867 |
| 2025-01-08 | 11.58 | 11.97 | 11.45 | 11.85 | +1.2% | 282,099 | 331,272,585 |
| 2025-01-07 | 11.35 | 11.72 | 11.31 | 11.71 | +4.18% | 241,581 | 278,812,321 |
| 2025-01-06 | 11.45 | 11.61 | 11.1 | 11.24 | -1.83% | 190,083 | 215,648,157 |
| 2025-01-03 | 12.32 | 12.45 | 11.43 | 11.45 | -6.68% | 284,697 | 335,747,930 |
| 2025-01-02 | 12.5 | 12.76 | 12.14 | 12.27 | -2.31% | 244,033 | 303,607,662 |
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：