股票概览
13.73
+10.02%
+1.25
12.6
开盘价
13.73
最高价
12.41
最低价
254,273
成交量
数据更新至: 2025-03-25
技术指标
13.24
MA5 (5日均线)
13.34
MA10 (10日均线)
13.35
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 | 12.6 | 13.73 | 12.41 | 13.73 | +10.02% | 254,273 | 346,835,667 |
| 2025-03-24 | 12.77 | 12.81 | 12.03 | 12.48 | -2.42% | 153,778 | 190,912,726 |
| 2025-03-21 | 13.64 | 13.65 | 12.77 | 12.79 | -6.3% | 245,206 | 319,157,615 |
| 2025-03-20 | 13.58 | 13.87 | 13.42 | 13.65 | +0.66% | 239,592 | 329,050,512 |
| 2025-03-19 | 13.44 | 13.7 | 13.42 | 13.56 | +0.07% | 181,217 | 246,021,871 |
| 2025-03-18 | 13.38 | 13.68 | 13.38 | 13.55 | +0.82% | 156,298 | 211,206,393 |
| 2025-03-17 | 13.25 | 13.59 | 13.17 | 13.44 | +1.13% | 156,151 | 209,086,615 |
| 2025-03-14 | 13.11 | 13.34 | 12.64 | 13.29 | +1.14% | 181,292 | 236,768,421 |
| 2025-03-13 | 13.75 | 13.8 | 13 | 13.14 | -4.78% | 231,579 | 307,748,583 |
| 2025-03-12 | 13.72 | 13.98 | 13.6 | 13.8 | -0.65% | 291,718 | 402,137,971 |
| 2025-03-11 | 13.3 | 14.21 | 13.21 | 13.89 | +2.97% | 383,082 | 525,311,903 |
| 2025-03-10 | 13.25 | 13.57 | 13.09 | 13.49 | +2.04% | 209,626 | 280,084,053 |
| 2025-03-07 | 13.41 | 13.55 | 13.09 | 13.22 | -2.29% | 199,725 | 265,598,524 |
| 2025-03-06 | 13.34 | 13.66 | 13.27 | 13.53 | +0.67% | 267,153 | 361,451,973 |
| 2025-03-05 | 13.01 | 13.63 | 12.99 | 13.44 | +3.38% | 298,154 | 399,103,198 |
| 2025-03-04 | 12.8 | 13.19 | 12.59 | 13 | +0.08% | 204,625 | 266,187,768 |
| 2025-03-03 | 12.53 | 13.26 | 12.17 | 12.99 | +3.59% | 272,883 | 350,431,049 |
| 2025-02-28 | 13.4 | 13.4 | 12.52 | 12.54 | -6.84% | 272,673 | 350,350,339 |
| 2025-02-27 | 14.03 | 14.1 | 13.26 | 13.46 | -4.06% | 354,401 | 481,366,306 |
| 2025-02-26 | 13.5 | 14.15 | 13.45 | 14.03 | +3.16% | 491,096 | 681,494,340 |
| 2025-02-25 | 13.35 | 13.87 | 13.21 | 13.6 | +0.74% | 387,185 | 526,176,616 |
| 2025-02-24 | 13.6 | 13.76 | 13.31 | 13.5 | -1.17% | 351,796 | 475,448,141 |
| 2025-02-21 | 13.64 | 13.73 | 13.28 | 13.66 | +0.22% | 509,452 | 689,208,713 |
| 2025-02-20 | 13.93 | 14.1 | 13.5 | 13.63 | +1.79% | 784,445 | 1,077,947,543 |
| 2025-02-19 | 12.15 | 13.39 | 12.12 | 13.39 | +10.02% | 331,338 | 437,777,337 |
| 2025-02-18 | 12.57 | 12.79 | 12.12 | 12.17 | -2.56% | 283,419 | 353,898,092 |
| 2025-02-17 | 12.06 | 12.49 | 12.06 | 12.49 | +3.31% | 218,801 | 270,373,223 |
| 2025-02-14 | 12.35 | 12.42 | 12.02 | 12.09 | -2.58% | 221,568 | 268,909,654 |
| 2025-02-13 | 12.7 | 12.85 | 12.35 | 12.41 | -3.27% | 310,342 | 389,859,840 |
| 2025-02-12 | 12.61 | 13.02 | 12.4 | 12.83 | +1.1% | 364,837 | 465,081,107 |
| 2025-02-11 | 12.5 | 12.74 | 12.38 | 12.69 | +0.87% | 389,149 | 491,177,277 |
| 2025-02-10 | 12.37 | 12.59 | 12.21 | 12.58 | +1.78% | 329,931 | 409,132,692 |
| 2025-02-07 | 12.35 | 12.54 | 12.14 | 12.36 | +0.08% | 435,143 | 538,359,906 |
| 2025-02-06 | 11.66 | 12.36 | 11.5 | 12.35 | +5.29% | 373,861 | 452,441,798 |
| 2025-02-05 | 11.35 | 11.75 | 11.31 | 11.73 | +3.99% | 267,484 | 310,323,408 |
| 2025-01-27 | 12.16 | 12.37 | 11.23 | 11.28 | -8.29% | 377,075 | 439,151,296 |
| 2025-01-24 | 11.96 | 12.33 | 11.67 | 12.3 | +2.41% | 401,479 | 484,709,044 |
| 2025-01-23 | 12.18 | 12.42 | 11.91 | 12.01 | -0.41% | 440,813 | 537,332,842 |
| 2025-01-22 | 12.32 | 12.54 | 12.01 | 12.06 | -5.49% | 525,941 | 641,151,210 |
| 2025-01-21 | 12.4 | 13.43 | 12.34 | 12.76 | +4.5% | 786,686 | 1,021,882,157 |
| 2025-01-20 | 11.99 | 12.5 | 11.86 | 12.21 | +0.91% | 554,377 | 675,057,095 |
| 2025-01-17 | 12.83 | 12.99 | 12 | 12.1 | -5.76% | 708,618 | 872,577,923 |
| 2025-01-16 | 13.5 | 14.6 | 12.71 | 12.84 | -8.74% | 1,026,856 | 1,378,480,800 |
| 2025-01-15 | 15.92 | 15.92 | 14 | 14.07 | -2.76% | 1,361,303 | 2,099,984,866 |
| 2025-01-14 | 11.84 | 14.47 | 11.84 | 14.47 | +10.04% | 786,227 | 1,068,912,405 |
| 2025-01-13 | 12.75 | 14.51 | 12.61 | 13.15 | -0.3% | 1,227,019 | 1,695,306,408 |
| 2025-01-10 | 12.55 | 13.19 | 11.6 | 13.19 | +10.01% | 1,094,676 | 1,386,342,776 |
| 2025-01-09 | 11.99 | 11.99 | 11.99 | 11.99 | +10% | 95,337 | 114,308,619 |
| 2025-01-08 | 10.56 | 10.9 | 10.47 | 10.9 | +9.99% | 122,667 | 132,135,348 |
| 2025-01-07 | 9.09 | 9.91 | 9 | 9.91 | +9.99% | 231,553 | 221,224,852 |
| 2025-01-06 | 9.07 | 9.19 | 8.75 | 9.01 | -1.64% | 104,527 | 93,861,267 |
| 2025-01-03 | 9.81 | 9.87 | 9.08 | 9.16 | -5.76% | 133,763 | 125,095,149 |
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：