股票概览
13.86
-0.29%
-0.04
13.93
开盘价
13.99
最高价
13.53
最低价
11,217
成交量
数据更新至: 2025-03-25
技术指标
14.42
MA5 (5日均线)
14.60
MA10 (10日均线)
14.76
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 | 13.93 | 13.99 | 13.53 | 13.86 | -0.29% | 11,217 | 15,489,691 |
| 2025-03-24 | 14.45 | 14.56 | 13.61 | 13.9 | -3.81% | 20,872 | 29,347,373 |
| 2025-03-21 | 14.91 | 14.91 | 14.36 | 14.45 | -3.15% | 17,248 | 25,119,244 |
| 2025-03-20 | 15.01 | 15.14 | 14.74 | 14.92 | -0.27% | 11,450 | 17,077,722 |
| 2025-03-19 | 15.15 | 15.24 | 14.89 | 14.96 | -1.64% | 11,988 | 17,977,241 |
| 2025-03-18 | 14.82 | 15.26 | 14.7 | 15.21 | +2.63% | 24,340 | 36,715,527 |
| 2025-03-17 | 15.14 | 15.14 | 14.6 | 14.82 | +0.54% | 18,286 | 27,094,679 |
| 2025-03-14 | 14.49 | 14.77 | 14.31 | 14.74 | +1.94% | 14,879 | 21,684,524 |
| 2025-03-13 | 14.7 | 14.82 | 14.27 | 14.46 | -1.36% | 14,281 | 20,680,146 |
| 2025-03-12 | 14.81 | 14.81 | 14.5 | 14.66 | -0.95% | 10,999 | 16,142,468 |
| 2025-03-11 | 14.7 | 14.8 | 14.48 | 14.8 | 0% | 14,020 | 20,483,996 |
| 2025-03-10 | 14.9 | 15.12 | 14.74 | 14.8 | -0.87% | 8,803 | 13,088,887 |
| 2025-03-07 | 14.92 | 15.25 | 14.75 | 14.93 | -0.07% | 13,232 | 19,925,647 |
| 2025-03-06 | 14.79 | 15.08 | 14.77 | 14.94 | +1.43% | 14,105 | 21,095,406 |
| 2025-03-05 | 14.88 | 14.88 | 14.5 | 14.73 | -1.01% | 13,625 | 19,943,597 |
| 2025-03-04 | 14.7 | 14.88 | 14.45 | 14.88 | +1.09% | 12,713 | 18,719,213 |
| 2025-03-03 | 14.74 | 14.95 | 14.61 | 14.72 | 0% | 14,195 | 20,999,424 |
| 2025-02-28 | 15.19 | 15.3 | 14.68 | 14.72 | -3.66% | 16,851 | 25,083,947 |
| 2025-02-27 | 15.35 | 15.49 | 15.07 | 15.28 | -0.59% | 11,227 | 17,074,130 |
| 2025-02-26 | 15.35 | 15.62 | 15.24 | 15.37 | +0.46% | 15,907 | 24,514,732 |
| 2025-02-25 | 15.35 | 15.63 | 15.2 | 15.3 | -1.86% | 13,512 | 20,768,760 |
| 2025-02-24 | 15.55 | 15.66 | 15.17 | 15.59 | -0.26% | 21,429 | 33,026,970 |
| 2025-02-21 | 16 | 16.15 | 15.45 | 15.63 | -3.16% | 28,058 | 43,883,229 |
| 2025-02-20 | 16.26 | 16.26 | 15.88 | 16.14 | -0.8% | 13,703 | 21,999,470 |
| 2025-02-19 | 15.72 | 16.59 | 15.5 | 16.27 | +4.43% | 32,252 | 52,207,495 |
| 2025-02-18 | 15.87 | 15.89 | 15.56 | 15.58 | -1.83% | 12,721 | 19,954,904 |
| 2025-02-17 | 15.2 | 15.88 | 15.2 | 15.87 | +3.52% | 15,733 | 24,690,810 |
| 2025-02-14 | 15.64 | 15.64 | 15.2 | 15.33 | -1.98% | 12,644 | 19,450,393 |
| 2025-02-13 | 15.83 | 16.19 | 15.59 | 15.64 | -1.14% | 16,706 | 26,553,682 |
| 2025-02-12 | 16 | 16 | 15.61 | 15.82 | -0.13% | 8,003 | 12,626,411 |
| 2025-02-11 | 16.01 | 16.1 | 15.66 | 15.84 | -1.98% | 12,391 | 19,687,333 |
| 2025-02-10 | 15.63 | 16.29 | 15.63 | 16.16 | +3.39% | 21,264 | 34,048,190 |
| 2025-02-07 | 15.43 | 16.63 | 15.43 | 15.63 | +1.36% | 25,752 | 41,220,975 |
| 2025-02-06 | 14.94 | 15.42 | 14.8 | 15.42 | +3.21% | 11,230 | 16,942,246 |
| 2025-02-05 | 15.48 | 15.48 | 14.82 | 14.94 | -2.48% | 8,291 | 12,456,794 |
| 2025-01-27 | 15.32 | 15.59 | 15.14 | 15.32 | +0.26% | 10,724 | 16,477,504 |
| 2025-01-24 | 15.4 | 15.68 | 15.05 | 15.28 | -0.65% | 12,501 | 19,122,089 |
| 2025-01-23 | 15.1 | 15.45 | 15.09 | 15.38 | +1.99% | 13,980 | 21,380,776 |
| 2025-01-22 | 15.59 | 15.59 | 15 | 15.08 | -2.9% | 12,641 | 19,233,198 |
| 2025-01-21 | 16.15 | 16.3 | 15.43 | 15.53 | -4.25% | 14,255 | 22,374,791 |
| 2025-01-20 | 16.7 | 16.77 | 16.05 | 16.22 | -1.7% | 18,779 | 30,535,451 |
| 2025-01-17 | 15.78 | 16.62 | 15.71 | 16.5 | +3.9% | 17,832 | 28,819,706 |
| 2025-01-16 | 16.08 | 16.19 | 15.79 | 15.88 | 0% | 12,781 | 20,422,535 |
| 2025-01-15 | 15.85 | 16.05 | 15.59 | 15.88 | +0.51% | 12,086 | 19,137,836 |
| 2025-01-14 | 15.58 | 15.8 | 15.26 | 15.8 | +3.4% | 17,880 | 27,983,411 |
| 2025-01-13 | 15.28 | 15.5 | 15.07 | 15.28 | 0% | 8,696 | 13,293,796 |
| 2025-01-10 | 15.61 | 15.94 | 15.25 | 15.28 | -1.36% | 13,720 | 21,262,993 |
| 2025-01-09 | 15.6 | 15.76 | 15.26 | 15.49 | -0.71% | 11,829 | 18,326,508 |
| 2025-01-08 | 15.36 | 15.66 | 14.96 | 15.6 | +1.5% | 14,362 | 21,918,125 |
| 2025-01-07 | 14.91 | 15.43 | 14.77 | 15.37 | +3.09% | 12,595 | 19,073,565 |
| 2025-01-06 | 15 | 15.35 | 14.41 | 14.91 | -0.2% | 13,710 | 20,498,635 |
| 2025-01-03 | 16 | 16.16 | 14.9 | 14.94 | -8.23% | 32,394 | 49,923,313 |
| 2025-01-02 | 15.52 | 16.7 | 14.54 | 16.28 | +4.9% | 41,863 | 67,147,493 |
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：