股票概览
13.9
0%
0
13.87
开盘价
13.94
最高价
13.6
最低价
19,379
成交量
数据更新至: 2025-03-25
技术指标
14.19
MA5 (5日均线)
14.36
MA10 (10日均线)
14.18
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 | 13.87 | 13.94 | 13.6 | 13.9 | 0% | 19,379 | 26,635,529 |
| 2025-03-24 | 14.22 | 14.27 | 13.66 | 13.9 | -2.25% | 42,048 | 58,513,090 |
| 2025-03-21 | 14.52 | 14.57 | 14.13 | 14.22 | -1.93% | 31,794 | 45,464,459 |
| 2025-03-20 | 14.57 | 14.58 | 14.32 | 14.5 | +0.35% | 29,377 | 42,609,857 |
| 2025-03-19 | 14.54 | 14.6 | 14.4 | 14.45 | -0.69% | 26,845 | 38,863,240 |
| 2025-03-18 | 14.61 | 14.63 | 14.43 | 14.55 | -0.07% | 37,791 | 54,830,467 |
| 2025-03-17 | 14.58 | 14.77 | 14.43 | 14.56 | -0.68% | 60,339 | 88,090,173 |
| 2025-03-14 | 14.32 | 14.93 | 14.2 | 14.66 | +2.37% | 66,770 | 97,102,255 |
| 2025-03-13 | 14.5 | 14.6 | 14.19 | 14.32 | -1.38% | 34,457 | 49,436,600 |
| 2025-03-12 | 14.66 | 14.69 | 14.43 | 14.52 | -0.48% | 46,146 | 67,028,578 |
| 2025-03-11 | 14.28 | 14.64 | 14.09 | 14.59 | +1.25% | 74,454 | 107,790,132 |
| 2025-03-10 | 14.11 | 14.51 | 14.09 | 14.41 | +2.42% | 72,653 | 104,177,549 |
| 2025-03-07 | 14.06 | 14.4 | 13.95 | 14.07 | +0.14% | 59,832 | 84,674,585 |
| 2025-03-06 | 13.94 | 14.16 | 13.82 | 14.05 | +0.86% | 35,363 | 49,631,296 |
| 2025-03-05 | 13.88 | 14.06 | 13.7 | 13.93 | +0.07% | 26,246 | 36,374,168 |
| 2025-03-04 | 13.61 | 13.94 | 13.52 | 13.92 | +1.98% | 26,406 | 36,419,404 |
| 2025-03-03 | 13.5 | 13.91 | 13.5 | 13.65 | +0.89% | 30,287 | 41,607,135 |
| 2025-02-28 | 13.84 | 13.92 | 13.53 | 13.53 | -2.94% | 26,106 | 35,815,967 |
| 2025-02-27 | 13.85 | 14.1 | 13.64 | 13.94 | +0.65% | 39,127 | 54,250,872 |
| 2025-02-26 | 13.82 | 13.93 | 13.76 | 13.85 | +0.44% | 27,846 | 38,508,015 |
| 2025-02-25 | 13.86 | 14.05 | 13.75 | 13.79 | -1.36% | 29,988 | 41,612,825 |
| 2025-02-24 | 13.91 | 14.12 | 13.8 | 13.98 | +0.07% | 38,676 | 53,949,556 |
| 2025-02-21 | 14.16 | 14.3 | 13.72 | 13.97 | -1.48% | 47,640 | 66,359,359 |
| 2025-02-20 | 13.98 | 14.39 | 13.89 | 14.18 | +1.87% | 45,597 | 64,651,286 |
| 2025-02-19 | 13.8 | 13.94 | 13.56 | 13.92 | +1.9% | 37,494 | 51,866,876 |
| 2025-02-18 | 14.35 | 14.35 | 13.61 | 13.66 | -4.81% | 54,526 | 75,889,499 |
| 2025-02-17 | 14.13 | 14.44 | 14.08 | 14.35 | +0.63% | 61,801 | 88,103,577 |
| 2025-02-14 | 13.72 | 14.69 | 13.72 | 14.26 | +3.41% | 100,932 | 144,282,956 |
| 2025-02-13 | 13.96 | 14.03 | 13.79 | 13.79 | -1.43% | 36,006 | 49,999,769 |
| 2025-02-12 | 13.98 | 14.11 | 13.9 | 13.99 | +0.07% | 33,161 | 46,354,170 |
| 2025-02-11 | 14.07 | 14.08 | 13.78 | 13.98 | -0.43% | 35,672 | 49,645,425 |
| 2025-02-10 | 13.99 | 14.08 | 13.82 | 14.04 | +0.93% | 52,866 | 73,827,329 |
| 2025-02-07 | 13.67 | 14.07 | 13.55 | 13.91 | +1.16% | 60,652 | 84,005,163 |
| 2025-02-06 | 13.61 | 13.75 | 13.23 | 13.75 | +1.85% | 64,266 | 87,132,390 |
| 2025-02-05 | 14.3 | 14.3 | 13.45 | 13.5 | -5.26% | 93,555 | 128,201,379 |
| 2025-01-27 | 13.64 | 14.88 | 13.6 | 14.25 | +4.32% | 100,157 | 141,851,403 |
| 2025-01-24 | 13.27 | 13.73 | 13.15 | 13.66 | +2.63% | 35,169 | 47,151,155 |
| 2025-01-23 | 13.6 | 13.74 | 13.28 | 13.31 | -0.75% | 34,033 | 46,007,690 |
| 2025-01-22 | 13.4 | 13.57 | 13.32 | 13.41 | -1.11% | 20,404 | 27,377,019 |
| 2025-01-21 | 14.08 | 14.13 | 13.37 | 13.56 | -1.45% | 43,017 | 58,550,002 |
| 2025-01-20 | 13.57 | 13.85 | 13.32 | 13.76 | +2.15% | 33,607 | 45,881,178 |
| 2025-01-17 | 13.39 | 13.55 | 13.12 | 13.47 | +0.75% | 23,996 | 32,007,846 |
| 2025-01-16 | 13.4 | 13.59 | 13.25 | 13.37 | +0.15% | 28,070 | 37,687,277 |
| 2025-01-15 | 13.56 | 13.74 | 13.29 | 13.35 | -1.33% | 26,526 | 35,512,178 |
| 2025-01-14 | 12.9 | 13.53 | 12.78 | 13.53 | +5.37% | 39,704 | 52,719,169 |
| 2025-01-13 | 12.76 | 12.89 | 12.27 | 12.84 | +0.39% | 28,881 | 36,470,808 |
| 2025-01-10 | 13.25 | 13.34 | 12.79 | 12.79 | -3.83% | 25,306 | 32,985,808 |
| 2025-01-09 | 13.14 | 13.48 | 13.1 | 13.3 | +0.38% | 28,221 | 37,640,295 |
| 2025-01-08 | 13 | 13.42 | 12.96 | 13.25 | +0.91% | 45,618 | 60,442,297 |
| 2025-01-07 | 13.05 | 13.15 | 12.76 | 13.13 | +1.94% | 33,054 | 42,850,875 |
| 2025-01-06 | 12.88 | 13.05 | 12.2 | 12.88 | +0.08% | 35,217 | 44,877,791 |
| 2025-01-03 | 13.71 | 13.77 | 12.75 | 12.87 | -5.09% | 43,984 | 57,637,646 |
| 2025-01-02 | 13.44 | 13.97 | 13.29 | 13.56 | +0.67% | 40,940 | 55,902,345 |
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：