股票概览
13.4
-2.69%
-0.37
13.77
开盘价
13.91
最高价
13.27
最低价
263,226
成交量
数据更新至: 2025-03-25
技术指标
14.08
MA5 (5日均线)
14.43
MA10 (10日均线)
14.56
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 | 13.77 | 13.91 | 13.27 | 13.4 | -2.69% | 263,226 | 356,068,144 |
| 2025-03-24 | 14.15 | 14.2 | 13.53 | 13.77 | -2.62% | 501,840 | 691,169,712 |
| 2025-03-21 | 14.4 | 14.73 | 14.14 | 14.14 | -2.82% | 485,955 | 698,095,785 |
| 2025-03-20 | 14.45 | 15.09 | 14.35 | 14.55 | +0.14% | 569,596 | 839,424,440 |
| 2025-03-19 | 14.63 | 14.86 | 14.4 | 14.53 | -1.69% | 383,809 | 560,516,367 |
| 2025-03-18 | 14.69 | 15.17 | 14.56 | 14.78 | +1.37% | 613,895 | 912,644,483 |
| 2025-03-17 | 14.72 | 14.97 | 14.48 | 14.58 | -0.82% | 435,879 | 639,180,515 |
| 2025-03-14 | 14.45 | 14.8 | 14.31 | 14.7 | +0.2% | 548,925 | 800,822,570 |
| 2025-03-13 | 15.05 | 15.05 | 14.35 | 14.67 | -3.36% | 693,378 | 1,016,337,568 |
| 2025-03-12 | 14.89 | 15.55 | 14.7 | 15.18 | +4.69% | 1,176,073 | 1,779,911,021 |
| 2025-03-11 | 14.09 | 14.5 | 14.02 | 14.5 | +0.42% | 470,181 | 673,192,166 |
| 2025-03-10 | 14.95 | 14.95 | 14.32 | 14.44 | -5% | 751,357 | 1,089,537,655 |
| 2025-03-07 | 14.9 | 16.1 | 14.72 | 15.2 | +0.46% | 1,194,320 | 1,826,916,149 |
| 2025-03-06 | 14.99 | 15.39 | 14.79 | 15.13 | +3.84% | 1,233,815 | 1,865,383,593 |
| 2025-03-05 | 14.64 | 14.78 | 14.21 | 14.57 | +0.69% | 826,905 | 1,201,526,025 |
| 2025-03-04 | 14.04 | 14.58 | 14.04 | 14.47 | +2.19% | 782,437 | 1,122,439,061 |
| 2025-03-03 | 14.26 | 14.39 | 14 | 14.16 | -0.42% | 594,184 | 844,193,965 |
| 2025-02-28 | 14.62 | 14.95 | 14.2 | 14.22 | -4.05% | 794,901 | 1,153,989,055 |
| 2025-02-27 | 15.41 | 15.53 | 14.51 | 14.82 | -3.39% | 1,141,375 | 1,699,221,495 |
| 2025-02-26 | 15.6 | 15.72 | 15.14 | 15.34 | -1.22% | 1,295,211 | 1,997,427,935 |
| 2025-02-25 | 15.65 | 16.24 | 15.53 | 15.53 | -10.02% | 1,826,071 | 2,864,601,827 |
| 2025-02-24 | 18.4 | 18.5 | 17.26 | 17.26 | -10.01% | 1,784,735 | 3,107,889,665 |
| 2025-02-21 | 18.8 | 19.5 | 17.3 | 19.18 | +2.79% | 3,078,280 | 5,712,146,857 |
| 2025-02-20 | 18 | 19.8 | 18 | 18.66 | +3.67% | 3,336,871 | 6,455,412,154 |
| 2025-02-19 | 19.08 | 19.09 | 17.21 | 18 | -4.61% | 2,352,431 | 4,238,218,579 |
| 2025-02-18 | 18.57 | 18.97 | 17.78 | 18.87 | -4.46% | 2,577,576 | 4,663,843,508 |
| 2025-02-17 | 17.4 | 19.75 | 17.4 | 19.75 | +10.03% | 2,788,038 | 5,160,860,643 |
| 2025-02-14 | 17.65 | 18.48 | 16.01 | 17.95 | +6.85% | 2,924,026 | 5,066,312,365 |
| 2025-02-13 | 19 | 19.29 | 16.29 | 16.8 | -7.18% | 3,229,520 | 5,588,334,040 |
| 2025-02-12 | 18.1 | 18.1 | 18.1 | 18.1 | +10.03% | 149,017 | 269,721,494 |
| 2025-02-11 | 16.45 | 16.45 | 16.45 | 16.45 | +10.03% | 84,137 | 138,405,694 |
| 2025-02-10 | 14.95 | 14.95 | 14.95 | 14.95 | +10.01% | 85,564 | 127,918,031 |
| 2025-02-07 | 13.59 | 13.59 | 13.59 | 13.59 | +10.04% | 222,977 | 303,025,743 |
| 2025-02-06 | 11.68 | 12.35 | 11.5 | 12.35 | +9.97% | 721,916 | 862,131,356 |
| 2025-02-05 | 10.82 | 11.23 | 10.66 | 11.23 | +9.99% | 610,299 | 679,319,967 |
| 2025-01-27 | 10.17 | 10.4 | 10.14 | 10.21 | +1.69% | 187,532 | 192,264,855 |
| 2025-01-24 | 9.69 | 10.04 | 9.66 | 10.04 | +3.83% | 163,630 | 161,919,150 |
| 2025-01-23 | 9.76 | 9.92 | 9.65 | 9.67 | +0.73% | 133,292 | 130,718,118 |
| 2025-01-22 | 9.75 | 9.78 | 9.49 | 9.6 | -2.14% | 127,037 | 122,027,690 |
| 2025-01-21 | 9.79 | 9.88 | 9.71 | 9.81 | +0.51% | 89,421 | 87,453,463 |
| 2025-01-20 | 9.86 | 9.94 | 9.72 | 9.76 | -0.2% | 107,753 | 105,730,615 |
| 2025-01-17 | 9.83 | 9.89 | 9.71 | 9.78 | -0.61% | 107,731 | 105,473,710 |
| 2025-01-16 | 9.78 | 10.18 | 9.73 | 9.84 | +0.41% | 206,324 | 205,397,801 |
| 2025-01-15 | 9.68 | 9.96 | 9.58 | 9.8 | +1.66% | 209,716 | 204,834,260 |
| 2025-01-14 | 9.2 | 9.66 | 9.11 | 9.64 | +5.13% | 184,402 | 174,115,704 |
| 2025-01-13 | 9.01 | 9.19 | 8.83 | 9.17 | +1.1% | 141,371 | 127,755,650 |
| 2025-01-10 | 9.45 | 9.52 | 9.06 | 9.07 | -3.3% | 139,844 | 130,088,685 |
| 2025-01-09 | 9.35 | 9.51 | 9.31 | 9.38 | -0.42% | 100,134 | 94,341,426 |
| 2025-01-08 | 9.55 | 9.61 | 9.21 | 9.42 | -1.67% | 182,701 | 171,497,907 |
| 2025-01-07 | 9.54 | 9.65 | 9.47 | 9.58 | +0.52% | 135,199 | 129,245,347 |
| 2025-01-06 | 9.58 | 9.81 | 9.42 | 9.53 | -1.24% | 177,212 | 169,885,455 |
| 2025-01-03 | 10.15 | 10.16 | 9.6 | 9.65 | -4.93% | 199,410 | 196,120,776 |
| 2025-01-02 | 10.42 | 10.55 | 10.01 | 10.15 | -2.96% | 212,828 | 219,117,524 |
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：