股票概览
14.01
+0.79%
+0.11
13.91
开盘价
14.04
最高价
13.84
最低价
110,997
成交量
数据更新至: 2025-03-25
技术指标
13.89
MA5 (5日均线)
13.87
MA10 (10日均线)
13.88
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 | 13.91 | 14.04 | 13.84 | 14.01 | +0.79% | 110,997 | 154,865,126 |
| 2025-03-24 | 13.82 | 13.9 | 13.78 | 13.9 | +0.51% | 125,756 | 174,181,779 |
| 2025-03-21 | 13.8 | 13.89 | 13.76 | 13.83 | 0% | 135,402 | 187,292,822 |
| 2025-03-20 | 13.88 | 13.88 | 13.81 | 13.83 | -0.36% | 88,168 | 122,096,339 |
| 2025-03-19 | 13.86 | 13.89 | 13.8 | 13.88 | +0.07% | 97,911 | 135,612,211 |
| 2025-03-18 | 13.88 | 13.89 | 13.8 | 13.87 | +0.07% | 102,528 | 142,043,972 |
| 2025-03-17 | 13.99 | 13.99 | 13.85 | 13.86 | -0.36% | 165,504 | 230,304,888 |
| 2025-03-14 | 13.76 | 13.91 | 13.73 | 13.91 | +1.24% | 154,803 | 214,532,694 |
| 2025-03-13 | 13.85 | 13.87 | 13.68 | 13.74 | -0.72% | 145,769 | 200,680,764 |
| 2025-03-12 | 13.92 | 13.95 | 13.79 | 13.84 | -0.5% | 116,302 | 160,995,429 |
| 2025-03-11 | 13.75 | 13.92 | 13.72 | 13.91 | +0.36% | 126,590 | 175,062,960 |
| 2025-03-10 | 13.99 | 14.03 | 13.81 | 13.86 | -0.29% | 139,748 | 194,147,894 |
| 2025-03-07 | 13.94 | 13.99 | 13.83 | 13.9 | -0.43% | 152,815 | 212,668,360 |
| 2025-03-06 | 13.89 | 14.03 | 13.81 | 13.96 | +0.14% | 217,060 | 302,078,696 |
| 2025-03-05 | 14.39 | 14.39 | 13.88 | 13.94 | -1.55% | 285,045 | 401,135,932 |
| 2025-03-04 | 13.86 | 14.25 | 13.78 | 14.16 | +2.39% | 351,025 | 492,336,121 |
| 2025-03-03 | 13.65 | 13.88 | 13.65 | 13.83 | +1.32% | 180,060 | 248,201,095 |
| 2025-02-28 | 13.77 | 13.87 | 13.65 | 13.65 | -1.23% | 243,173 | 334,132,063 |
| 2025-02-27 | 13.92 | 13.93 | 13.73 | 13.82 | -0.72% | 167,670 | 231,409,348 |
| 2025-02-26 | 13.85 | 13.93 | 13.77 | 13.92 | +0.14% | 198,869 | 275,233,013 |
| 2025-02-25 | 14.21 | 14.21 | 13.88 | 13.9 | -3.61% | 345,245 | 482,571,252 |
| 2025-02-24 | 14.6 | 14.85 | 14.25 | 14.42 | +1.69% | 668,552 | 969,152,913 |
| 2025-02-21 | 14.2 | 14.29 | 14.11 | 14.18 | -0.07% | 185,461 | 263,050,657 |
| 2025-02-20 | 14.15 | 14.27 | 14.04 | 14.19 | 0% | 117,451 | 166,496,286 |
| 2025-02-19 | 14.14 | 14.19 | 14.07 | 14.19 | +0.35% | 119,835 | 169,238,443 |
| 2025-02-18 | 14.42 | 14.42 | 14.11 | 14.14 | -1.94% | 138,672 | 197,336,415 |
| 2025-02-17 | 14.17 | 14.54 | 14.14 | 14.42 | +2.12% | 234,208 | 336,339,540 |
| 2025-02-14 | 14.12 | 14.22 | 14.05 | 14.12 | -0.56% | 135,486 | 191,435,892 |
| 2025-02-13 | 14.24 | 14.35 | 14.2 | 14.2 | -0.35% | 148,688 | 212,245,116 |
| 2025-02-12 | 14.25 | 14.3 | 14.16 | 14.25 | -0.35% | 107,878 | 153,412,855 |
| 2025-02-11 | 14.28 | 14.32 | 14.15 | 14.3 | +0.14% | 115,628 | 164,703,202 |
| 2025-02-10 | 14.26 | 14.34 | 14.22 | 14.28 | +0.14% | 125,595 | 179,216,422 |
| 2025-02-07 | 14.23 | 14.3 | 14.08 | 14.26 | +0.21% | 169,434 | 240,795,904 |
| 2025-02-06 | 14.2 | 14.34 | 14.14 | 14.23 | 0% | 149,140 | 211,870,131 |
| 2025-02-05 | 14.24 | 14.48 | 14.16 | 14.23 | 0% | 192,587 | 275,661,971 |
| 2025-01-27 | 14.08 | 14.32 | 14.08 | 14.23 | +1.21% | 165,876 | 235,829,128 |
| 2025-01-24 | 13.88 | 14.08 | 13.85 | 14.06 | +1.37% | 133,048 | 185,638,353 |
| 2025-01-23 | 13.8 | 14.29 | 13.8 | 13.87 | +1.24% | 310,937 | 438,428,878 |
| 2025-01-22 | 13.69 | 13.75 | 13.61 | 13.7 | -0.22% | 75,566 | 103,413,830 |
| 2025-01-21 | 13.76 | 13.83 | 13.58 | 13.73 | 0% | 110,263 | 150,738,592 |
| 2025-01-20 | 13.87 | 13.88 | 13.68 | 13.73 | -0.51% | 144,563 | 198,913,227 |
| 2025-01-17 | 13.62 | 13.85 | 13.52 | 13.8 | +0.88% | 145,927 | 200,673,537 |
| 2025-01-16 | 13.57 | 13.87 | 13.57 | 13.68 | +1.11% | 193,369 | 265,189,665 |
| 2025-01-15 | 13.71 | 13.76 | 13.5 | 13.53 | -1.81% | 174,958 | 238,044,113 |
| 2025-01-14 | 13.61 | 13.8 | 13.51 | 13.78 | +1.85% | 197,046 | 269,482,113 |
| 2025-01-13 | 13.4 | 13.65 | 13.38 | 13.53 | +0.07% | 132,086 | 178,756,577 |
| 2025-01-10 | 13.57 | 13.71 | 13.52 | 13.52 | -0.59% | 124,563 | 169,454,397 |
| 2025-01-09 | 13.51 | 13.65 | 13.46 | 13.6 | +0.29% | 121,533 | 164,911,120 |
| 2025-01-08 | 13.82 | 13.84 | 13.35 | 13.56 | -2.59% | 202,982 | 275,191,619 |
| 2025-01-07 | 13.86 | 14.03 | 13.76 | 13.92 | +0.07% | 156,898 | 217,795,108 |
| 2025-01-06 | 13.88 | 14.04 | 13.64 | 13.91 | +0.29% | 135,129 | 187,492,515 |
| 2025-01-03 | 14.3 | 14.33 | 13.83 | 13.87 | -2.67% | 206,542 | 290,055,961 |
| 2025-01-02 | 14.7 | 14.93 | 14.16 | 14.25 | -3.39% | 217,253 | 316,700,205 |
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：