股票概览
13.97
-0.92%
-0.13
14
开盘价
14.17
最高价
13.82
最低价
53,438
成交量
数据更新至: 2025-03-25
技术指标
14.47
MA5 (5日均线)
14.53
MA10 (10日均线)
14.59
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 | 14.17 | 13.82 | 13.97 | -0.92% | 53,438 | 74,757,180 |
| 2025-03-24 | 14.25 | 14.43 | 13.76 | 14.1 | -2.08% | 120,527 | 169,393,336 |
| 2025-03-21 | 15 | 15.32 | 14.34 | 14.4 | -4% | 174,632 | 256,522,589 |
| 2025-03-20 | 14.9 | 15.38 | 14.75 | 15 | +0.74% | 122,119 | 183,666,572 |
| 2025-03-19 | 15.08 | 15.08 | 14.76 | 14.89 | -1.06% | 89,288 | 133,000,878 |
| 2025-03-18 | 14.53 | 15.15 | 14.53 | 15.05 | +4.15% | 146,212 | 217,738,294 |
| 2025-03-17 | 14.47 | 14.55 | 14.33 | 14.45 | +0.35% | 81,124 | 117,248,413 |
| 2025-03-14 | 14.35 | 14.5 | 14.22 | 14.4 | +0.56% | 80,517 | 115,954,575 |
| 2025-03-13 | 14.67 | 14.7 | 14.22 | 14.32 | -2.39% | 81,681 | 117,223,743 |
| 2025-03-12 | 14.77 | 14.79 | 14.61 | 14.67 | +0.07% | 59,859 | 87,877,220 |
| 2025-03-11 | 14.45 | 14.84 | 14.41 | 14.66 | 0% | 59,682 | 87,361,339 |
| 2025-03-10 | 14.61 | 14.79 | 14.58 | 14.66 | 0% | 59,183 | 86,793,498 |
| 2025-03-07 | 14.76 | 14.85 | 14.56 | 14.66 | -1.28% | 78,037 | 114,458,020 |
| 2025-03-06 | 14.65 | 14.99 | 14.61 | 14.85 | +2.56% | 103,600 | 153,940,157 |
| 2025-03-05 | 14.56 | 14.62 | 14.35 | 14.48 | -0.28% | 40,345 | 58,278,142 |
| 2025-03-04 | 14.27 | 14.59 | 14.2 | 14.52 | +1.47% | 51,954 | 75,354,125 |
| 2025-03-03 | 14.34 | 14.54 | 14.16 | 14.31 | +0.35% | 53,173 | 76,484,646 |
| 2025-02-28 | 14.76 | 14.9 | 14.2 | 14.26 | -4.74% | 86,481 | 124,794,420 |
| 2025-02-27 | 15.1 | 15.21 | 14.66 | 14.97 | -0.86% | 68,190 | 101,934,134 |
| 2025-02-26 | 14.76 | 15.23 | 14.61 | 15.1 | +2.3% | 78,154 | 117,154,728 |
| 2025-02-25 | 14.8 | 14.99 | 14.71 | 14.76 | -1.47% | 56,281 | 83,394,824 |
| 2025-02-24 | 15.3 | 15.36 | 14.85 | 14.98 | -1.64% | 102,411 | 153,979,415 |
| 2025-02-21 | 15.06 | 15.27 | 14.9 | 15.23 | +2.21% | 105,998 | 160,278,947 |
| 2025-02-20 | 14.75 | 15.09 | 14.72 | 14.9 | +0.74% | 81,858 | 121,839,926 |
| 2025-02-19 | 14.5 | 14.85 | 14.42 | 14.79 | +2% | 83,955 | 123,643,213 |
| 2025-02-18 | 14.58 | 14.92 | 14 | 14.5 | -0.55% | 83,676 | 122,643,794 |
| 2025-02-17 | 14.7 | 14.92 | 14.46 | 14.58 | -1.35% | 80,903 | 118,845,258 |
| 2025-02-14 | 14.7 | 14.85 | 14.62 | 14.78 | +0.27% | 58,286 | 85,885,133 |
| 2025-02-13 | 15.37 | 15.44 | 14.74 | 14.74 | -4.1% | 98,784 | 148,223,843 |
| 2025-02-12 | 15.17 | 15.38 | 15.14 | 15.37 | +0.85% | 57,554 | 88,021,152 |
| 2025-02-11 | 15.5 | 15.55 | 15.1 | 15.24 | -1.68% | 80,271 | 122,308,560 |
| 2025-02-10 | 15.56 | 15.6 | 15.36 | 15.5 | -0.32% | 75,932 | 117,663,651 |
| 2025-02-07 | 15.54 | 15.74 | 15.38 | 15.55 | +0.32% | 93,379 | 145,434,325 |
| 2025-02-06 | 15.22 | 15.52 | 15.13 | 15.5 | +1.37% | 73,797 | 113,818,256 |
| 2025-02-05 | 15.31 | 15.4 | 15.1 | 15.29 | +0.59% | 72,519 | 110,432,194 |
| 2025-01-27 | 15.66 | 15.68 | 15.16 | 15.2 | -2.06% | 60,369 | 92,826,321 |
| 2025-01-24 | 15.3 | 15.7 | 14.96 | 15.52 | -2.02% | 124,673 | 191,139,505 |
| 2025-01-23 | 15.84 | 16.04 | 15.66 | 15.84 | +1.02% | 86,089 | 136,771,540 |
| 2025-01-22 | 15.59 | 15.85 | 15.45 | 15.68 | +1.49% | 77,091 | 120,514,576 |
| 2025-01-21 | 15.5 | 15.53 | 15.28 | 15.45 | +0.26% | 40,807 | 62,914,483 |
| 2025-01-20 | 15.49 | 15.65 | 15.36 | 15.41 | +0.78% | 54,995 | 85,190,633 |
| 2025-01-17 | 15.03 | 15.4 | 14.93 | 15.29 | +1.53% | 48,136 | 73,323,951 |
| 2025-01-16 | 15.3 | 15.44 | 14.97 | 15.06 | -0.4% | 48,728 | 73,982,585 |
| 2025-01-15 | 15.24 | 15.35 | 15.07 | 15.12 | -0.66% | 47,931 | 72,817,512 |
| 2025-01-14 | 14.46 | 15.27 | 14.37 | 15.22 | +4.97% | 68,508 | 102,342,731 |
| 2025-01-13 | 14.25 | 14.68 | 14.11 | 14.5 | +0.62% | 48,951 | 70,695,484 |
| 2025-01-10 | 14.59 | 14.95 | 14.41 | 14.41 | -1.17% | 51,857 | 76,058,436 |
| 2025-01-09 | 14.38 | 15.06 | 14.26 | 14.58 | +1.32% | 72,750 | 107,288,136 |
| 2025-01-08 | 14.51 | 14.7 | 13.96 | 14.39 | -1.71% | 54,841 | 78,482,192 |
| 2025-01-07 | 14.46 | 14.66 | 14.35 | 14.64 | +1.67% | 57,444 | 83,332,902 |
| 2025-01-06 | 14.57 | 14.73 | 14.23 | 14.4 | -1.1% | 57,878 | 83,748,526 |
| 2025-01-03 | 15.09 | 15.18 | 14.45 | 14.56 | -3.51% | 71,837 | 106,345,915 |
| 2025-01-02 | 15.25 | 15.62 | 14.88 | 15.09 | -1.05% | 111,144 | 169,442,366 |
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：