股票概览
14.08
+0.07%
+0.01
14.01
开盘价
14.2
最高价
13.83
最低价
133,309
成交量
数据更新至: 2025-03-25
技术指标
14.62
MA5 (5日均线)
15.09
MA10 (10日均线)
14.64
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 | 14.01 | 14.2 | 13.83 | 14.08 | +0.07% | 133,309 | 186,538,197 |
| 2025-03-24 | 14.6 | 14.61 | 13.79 | 14.07 | -3.76% | 280,033 | 395,353,341 |
| 2025-03-21 | 14.88 | 14.88 | 14.48 | 14.62 | -2.27% | 243,786 | 356,780,670 |
| 2025-03-20 | 15.37 | 15.46 | 14.81 | 14.96 | -2.67% | 257,291 | 386,441,024 |
| 2025-03-19 | 15.4 | 15.65 | 15.23 | 15.37 | -1.22% | 224,898 | 346,852,449 |
| 2025-03-18 | 15.81 | 16.1 | 15.44 | 15.56 | -1.52% | 281,988 | 441,370,333 |
| 2025-03-17 | 15.95 | 16.13 | 15.57 | 15.8 | -1% | 356,051 | 564,223,897 |
| 2025-03-14 | 15.1 | 16.44 | 14.98 | 15.96 | +6.12% | 635,602 | 996,473,063 |
| 2025-03-13 | 15.63 | 15.74 | 14.8 | 15.04 | -2.65% | 526,256 | 800,790,484 |
| 2025-03-12 | 16.25 | 16.62 | 15.43 | 15.45 | -0.96% | 913,352 | 1,460,238,626 |
| 2025-03-11 | 14.62 | 15.88 | 14.62 | 15.6 | +5.05% | 713,218 | 1,099,543,120 |
| 2025-03-10 | 14.7 | 15.48 | 14.7 | 14.85 | +1.64% | 546,712 | 819,593,306 |
| 2025-03-07 | 13.9 | 14.88 | 13.85 | 14.61 | +4.58% | 595,084 | 864,987,410 |
| 2025-03-06 | 13.73 | 14.1 | 13.73 | 13.97 | +1.82% | 295,366 | 413,271,296 |
| 2025-03-05 | 13.75 | 13.8 | 13.57 | 13.72 | -0.36% | 146,078 | 199,670,392 |
| 2025-03-04 | 13.83 | 13.93 | 13.65 | 13.77 | -1.15% | 189,137 | 259,839,787 |
| 2025-03-03 | 13.72 | 14.15 | 13.52 | 13.93 | +1.75% | 262,447 | 364,970,943 |
| 2025-02-28 | 13.67 | 14.08 | 13.5 | 13.69 | -0.73% | 344,776 | 474,005,140 |
| 2025-02-27 | 13.91 | 14.14 | 13.54 | 13.79 | -0.79% | 275,791 | 381,960,692 |
| 2025-02-26 | 13.98 | 14.07 | 13.8 | 13.9 | -1.07% | 318,579 | 442,715,537 |
| 2025-02-25 | 13.57 | 14.39 | 13.41 | 14.05 | +2.93% | 539,573 | 755,785,507 |
| 2025-02-24 | 13.6 | 13.76 | 13.5 | 13.65 | -0.51% | 259,953 | 354,279,221 |
| 2025-02-21 | 13.93 | 13.93 | 13.56 | 13.72 | -1.86% | 383,639 | 525,373,781 |
| 2025-02-20 | 14.09 | 14.11 | 13.73 | 13.98 | -1.69% | 301,798 | 419,958,903 |
| 2025-02-19 | 14.13 | 14.34 | 14.06 | 14.22 | +1.07% | 285,728 | 405,051,061 |
| 2025-02-18 | 14.55 | 14.8 | 14.05 | 14.07 | -3.83% | 373,323 | 539,701,907 |
| 2025-02-17 | 14.98 | 15.09 | 14.41 | 14.63 | +0.83% | 353,549 | 519,973,569 |
| 2025-02-14 | 14.56 | 15 | 14.39 | 14.51 | -0.27% | 336,312 | 493,636,305 |
| 2025-02-13 | 14.95 | 15.15 | 14.55 | 14.55 | -3.26% | 388,032 | 574,303,559 |
| 2025-02-12 | 14.57 | 15.13 | 14.36 | 15.04 | +2.8% | 595,790 | 881,502,656 |
| 2025-02-11 | 15.05 | 15.17 | 14.56 | 14.63 | -2.92% | 406,594 | 599,026,525 |
| 2025-02-10 | 14.9 | 15.39 | 14.79 | 15.07 | +1.62% | 498,219 | 747,173,807 |
| 2025-02-07 | 14.8 | 15.09 | 14.55 | 14.83 | -0.8% | 679,534 | 1,006,407,443 |
| 2025-02-06 | 13.76 | 15.27 | 13.76 | 14.95 | +7.71% | 734,439 | 1,077,909,502 |
| 2025-02-05 | 13.73 | 14 | 13.47 | 13.88 | +1.68% | 260,528 | 359,334,580 |
| 2025-01-27 | 14.24 | 14.45 | 13.62 | 13.65 | -5.21% | 343,034 | 476,239,566 |
| 2025-01-24 | 14.14 | 14.48 | 14.07 | 14.4 | +1.77% | 345,688 | 494,313,517 |
| 2025-01-23 | 14.6 | 14.83 | 14.13 | 14.15 | -1.74% | 387,011 | 559,741,713 |
| 2025-01-22 | 14.7 | 15.04 | 14.31 | 14.4 | -3.55% | 398,587 | 579,311,975 |
| 2025-01-21 | 14.82 | 15.16 | 14.55 | 14.93 | -0.8% | 565,455 | 838,828,870 |
| 2025-01-20 | 14.01 | 15.26 | 13.66 | 15.05 | +8.51% | 988,947 | 1,445,767,838 |
| 2025-01-17 | 13.2 | 14.07 | 12.9 | 13.87 | +4.21% | 596,012 | 803,845,515 |
| 2025-01-16 | 13.27 | 13.71 | 13.15 | 13.31 | 0% | 303,754 | 407,419,764 |
| 2025-01-15 | 13.67 | 13.8 | 13.23 | 13.31 | -3.27% | 338,527 | 454,849,310 |
| 2025-01-14 | 12.8 | 13.82 | 12.76 | 13.76 | +7.58% | 571,990 | 769,020,623 |
| 2025-01-13 | 13 | 13.1 | 12.65 | 12.79 | -3.76% | 339,495 | 434,405,247 |
| 2025-01-10 | 13.15 | 13.86 | 13 | 13.29 | -0.15% | 523,778 | 700,148,894 |
| 2025-01-09 | 12.78 | 13.79 | 12.65 | 13.31 | +3.18% | 540,555 | 720,353,890 |
| 2025-01-08 | 12.84 | 12.97 | 12.33 | 12.9 | -1% | 375,760 | 476,954,350 |
| 2025-01-07 | 12.8 | 13.1 | 12.47 | 13.03 | +2.36% | 402,677 | 513,984,972 |
| 2025-01-06 | 12.51 | 13.32 | 12.25 | 12.73 | +1.92% | 539,309 | 695,555,099 |
| 2025-01-03 | 13.49 | 13.53 | 12.4 | 12.49 | -7.41% | 515,439 | 665,524,950 |
| 2025-01-02 | 13.91 | 14.04 | 13.33 | 13.49 | -4.05% | 443,907 | 605,016,899 |
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：