股票概览
13.81
+0.8%
+0.11
13.63
开盘价
13.82
最高价
13.58
最低价
78,257
成交量
数据更新至: 2025-03-25
技术指标
13.74
MA5 (5日均线)
13.73
MA10 (10日均线)
13.80
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 | 13.63 | 13.82 | 13.58 | 13.81 | +0.8% | 78,257 | 107,046,889 |
| 2025-03-24 | 13.66 | 14 | 13.58 | 13.7 | +0.81% | 200,075 | 276,266,780 |
| 2025-03-21 | 13.74 | 13.85 | 13.56 | 13.59 | -1.09% | 119,875 | 163,883,075 |
| 2025-03-20 | 13.85 | 13.85 | 13.72 | 13.74 | -0.87% | 107,873 | 148,541,166 |
| 2025-03-19 | 13.93 | 14.05 | 13.76 | 13.86 | -0.79% | 163,597 | 226,931,301 |
| 2025-03-18 | 14.05 | 14.27 | 13.92 | 13.97 | +1.38% | 248,826 | 350,446,553 |
| 2025-03-17 | 13.79 | 13.89 | 13.71 | 13.78 | 0% | 122,057 | 168,400,930 |
| 2025-03-14 | 13.47 | 13.79 | 13.44 | 13.78 | +2.38% | 182,161 | 249,064,943 |
| 2025-03-13 | 13.6 | 13.65 | 13.37 | 13.46 | -0.81% | 104,519 | 140,777,989 |
| 2025-03-12 | 13.62 | 13.79 | 13.54 | 13.57 | -0.44% | 119,036 | 162,086,257 |
| 2025-03-11 | 13.65 | 13.66 | 13.51 | 13.63 | -1.16% | 121,692 | 165,250,285 |
| 2025-03-10 | 13.75 | 13.94 | 13.65 | 13.79 | +0.88% | 121,639 | 167,329,520 |
| 2025-03-07 | 13.83 | 13.89 | 13.62 | 13.67 | -1.65% | 125,457 | 172,129,560 |
| 2025-03-06 | 13.8 | 13.96 | 13.75 | 13.9 | +1.39% | 132,515 | 183,912,511 |
| 2025-03-05 | 13.97 | 14.02 | 13.67 | 13.71 | -2.21% | 119,592 | 164,622,249 |
| 2025-03-04 | 13.9 | 14.07 | 13.81 | 14.02 | +0.43% | 84,781 | 118,314,348 |
| 2025-03-03 | 13.76 | 14.13 | 13.74 | 13.96 | +1.97% | 154,392 | 215,708,258 |
| 2025-02-28 | 14.16 | 14.3 | 13.66 | 13.69 | -3.46% | 175,428 | 244,506,099 |
| 2025-02-27 | 14.16 | 14.4 | 14.01 | 14.18 | -0.35% | 145,597 | 206,945,570 |
| 2025-02-26 | 13.98 | 14.23 | 13.95 | 14.23 | +1.86% | 123,063 | 173,761,372 |
| 2025-02-25 | 13.99 | 14.1 | 13.89 | 13.97 | -0.99% | 98,747 | 138,320,961 |
| 2025-02-24 | 14.28 | 14.35 | 14.02 | 14.11 | -1.19% | 156,719 | 221,842,389 |
| 2025-02-21 | 14.14 | 14.46 | 14.1 | 14.28 | +1.49% | 209,070 | 297,755,963 |
| 2025-02-20 | 13.75 | 14.14 | 13.7 | 14.07 | +2.33% | 193,534 | 271,200,074 |
| 2025-02-19 | 13.7 | 13.91 | 13.55 | 13.75 | +0.51% | 110,887 | 152,227,364 |
| 2025-02-18 | 14 | 14 | 13.61 | 13.68 | -2.49% | 122,907 | 169,632,191 |
| 2025-02-17 | 14.1 | 14.3 | 13.9 | 14.03 | +1.01% | 208,495 | 293,550,854 |
| 2025-02-14 | 13.55 | 13.98 | 13.52 | 13.89 | +2.51% | 179,267 | 247,748,285 |
| 2025-02-13 | 13.58 | 13.69 | 13.5 | 13.55 | -0.51% | 104,705 | 142,234,313 |
| 2025-02-12 | 13.54 | 13.64 | 13.45 | 13.62 | +0.22% | 84,700 | 114,682,445 |
| 2025-02-11 | 13.82 | 13.83 | 13.57 | 13.59 | -2.09% | 98,664 | 134,399,212 |
| 2025-02-10 | 13.49 | 13.94 | 13.43 | 13.88 | +2.74% | 182,921 | 251,323,985 |
| 2025-02-07 | 13.21 | 13.66 | 13.18 | 13.51 | +2.27% | 163,918 | 220,418,440 |
| 2025-02-06 | 13.09 | 13.21 | 12.94 | 13.21 | +1.07% | 121,537 | 159,565,968 |
| 2025-02-05 | 13.12 | 13.14 | 13 | 13.07 | +0.38% | 76,677 | 100,173,685 |
| 2025-01-27 | 13.12 | 13.24 | 13.01 | 13.02 | -0.61% | 67,556 | 88,591,155 |
| 2025-01-24 | 13.05 | 13.16 | 12.95 | 13.1 | +0.85% | 93,144 | 121,715,064 |
| 2025-01-23 | 13.12 | 13.28 | 12.99 | 12.99 | -0.31% | 88,997 | 116,632,696 |
| 2025-01-22 | 13.08 | 13.08 | 12.96 | 13.03 | -0.84% | 52,863 | 68,823,806 |
| 2025-01-21 | 13.23 | 13.28 | 12.97 | 13.14 | -0.53% | 66,887 | 87,556,182 |
| 2025-01-20 | 13.19 | 13.32 | 13.17 | 13.21 | +0.99% | 76,116 | 100,705,569 |
| 2025-01-17 | 12.97 | 13.14 | 12.91 | 13.08 | +0.54% | 69,410 | 90,495,957 |
| 2025-01-16 | 13.04 | 13.19 | 12.94 | 13.01 | +0.08% | 83,737 | 109,507,370 |
| 2025-01-15 | 13.03 | 13.03 | 12.87 | 13 | -0.69% | 79,892 | 103,442,590 |
| 2025-01-14 | 12.79 | 13.09 | 12.76 | 13.09 | +2.51% | 114,886 | 148,627,588 |
| 2025-01-13 | 12.57 | 12.8 | 12.54 | 12.77 | +0.87% | 75,850 | 96,425,664 |
| 2025-01-10 | 12.92 | 13.05 | 12.66 | 12.66 | -2.62% | 89,633 | 115,112,423 |
| 2025-01-09 | 13.01 | 13.16 | 12.9 | 13 | -0.46% | 76,115 | 99,135,146 |
| 2025-01-08 | 13.22 | 13.26 | 12.87 | 13.06 | -1.58% | 103,516 | 135,145,703 |
| 2025-01-07 | 13.45 | 13.54 | 13.13 | 13.27 | -1.99% | 114,015 | 151,106,783 |
| 2025-01-06 | 13.33 | 13.64 | 13.33 | 13.54 | +1.58% | 100,380 | 135,289,442 |
| 2025-01-03 | 13.47 | 13.67 | 13.27 | 13.33 | -0.97% | 118,450 | 159,621,027 |
| 2025-01-02 | 13.67 | 13.88 | 13.4 | 13.46 | -1.61% | 138,129 | 188,440,439 |
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：