股票概览
14.15
-0.77%
-0.11
14.12
开盘价
14.27
最高价
13.83
最低价
22,512
成交量
数据更新至: 2025-03-25
技术指标
14.46
MA5 (5日均线)
14.55
MA10 (10日均线)
14.08
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 | 14.12 | 14.27 | 13.83 | 14.15 | -0.77% | 22,512 | 31,524,413 |
| 2025-03-24 | 14.19 | 14.35 | 13.81 | 14.26 | +0.21% | 40,959 | 57,609,946 |
| 2025-03-21 | 14.9 | 14.9 | 14.17 | 14.23 | -4.11% | 50,435 | 72,342,266 |
| 2025-03-20 | 14.86 | 15.09 | 14.74 | 14.84 | 0% | 36,396 | 54,186,555 |
| 2025-03-19 | 14.92 | 15 | 14.7 | 14.84 | -0.54% | 35,426 | 52,490,630 |
| 2025-03-18 | 14.8 | 15.17 | 14.59 | 14.92 | +0.67% | 59,443 | 88,558,960 |
| 2025-03-17 | 14.81 | 15.18 | 14.65 | 14.82 | +0.82% | 77,582 | 115,965,245 |
| 2025-03-14 | 14.45 | 15.09 | 14.03 | 14.7 | +1.94% | 90,451 | 132,143,756 |
| 2025-03-13 | 14.33 | 14.7 | 14.1 | 14.42 | +0.56% | 64,214 | 92,319,121 |
| 2025-03-12 | 14.05 | 14.46 | 13.9 | 14.34 | +1.85% | 73,000 | 103,771,081 |
| 2025-03-11 | 13.95 | 14.18 | 13.86 | 14.08 | +0.14% | 41,771 | 58,563,908 |
| 2025-03-10 | 13.98 | 14.17 | 13.81 | 14.06 | +1.74% | 48,683 | 67,965,790 |
| 2025-03-07 | 13.77 | 14.24 | 13.76 | 13.82 | -0.22% | 70,833 | 99,213,944 |
| 2025-03-06 | 13.83 | 14 | 13.67 | 13.85 | +0.65% | 68,186 | 94,502,731 |
| 2025-03-05 | 14.06 | 14.17 | 13.69 | 13.76 | -2.96% | 104,831 | 145,090,640 |
| 2025-03-04 | 14.04 | 14.77 | 13.51 | 14.18 | +0.93% | 214,022 | 304,649,441 |
| 2025-03-03 | 12.68 | 14.05 | 12.68 | 14.05 | +10.02% | 122,176 | 167,134,104 |
| 2025-02-28 | 13.01 | 13.68 | 12.74 | 12.77 | -0.23% | 85,447 | 112,049,100 |
| 2025-02-27 | 12.63 | 12.94 | 12.61 | 12.8 | +0.63% | 34,032 | 43,482,398 |
| 2025-02-26 | 12.43 | 12.78 | 12.4 | 12.72 | +2.42% | 36,885 | 46,650,565 |
| 2025-02-25 | 12.42 | 12.63 | 12.39 | 12.42 | -1.27% | 23,555 | 29,425,053 |
| 2025-02-24 | 12.41 | 12.65 | 12.32 | 12.58 | +1.78% | 39,176 | 49,076,823 |
| 2025-02-21 | 12.58 | 12.58 | 12.26 | 12.36 | -1.51% | 34,684 | 42,890,363 |
| 2025-02-20 | 12.31 | 12.69 | 12.3 | 12.55 | +2.03% | 61,648 | 77,228,366 |
| 2025-02-19 | 12.15 | 12.35 | 12.15 | 12.3 | +0.57% | 27,163 | 33,301,659 |
| 2025-02-18 | 12.53 | 12.6 | 12.19 | 12.23 | -2.78% | 43,442 | 53,823,955 |
| 2025-02-17 | 12.59 | 12.75 | 12.36 | 12.58 | -1.02% | 81,505 | 101,990,816 |
| 2025-02-14 | 12.24 | 13.07 | 12.18 | 12.71 | +3.33% | 79,703 | 100,328,689 |
| 2025-02-13 | 12.45 | 12.76 | 12.19 | 12.3 | -1.99% | 55,785 | 68,883,766 |
| 2025-02-12 | 12.76 | 12.91 | 12.34 | 12.55 | -3.31% | 94,906 | 119,216,976 |
| 2025-02-11 | 12.6 | 13.39 | 12.49 | 12.98 | +3.02% | 73,192 | 93,903,443 |
| 2025-02-10 | 12.26 | 12.63 | 12.21 | 12.6 | +2.77% | 31,745 | 39,420,645 |
| 2025-02-07 | 12.34 | 12.48 | 12.1 | 12.26 | -0.24% | 36,264 | 44,702,980 |
| 2025-02-06 | 12.22 | 12.33 | 12.09 | 12.29 | +0.33% | 20,243 | 24,774,781 |
| 2025-02-05 | 12.16 | 12.38 | 12.05 | 12.25 | +1.16% | 20,204 | 24,653,024 |
| 2025-01-27 | 12.24 | 12.53 | 12.1 | 12.11 | -0.66% | 24,836 | 30,525,956 |
| 2025-01-24 | 12.3 | 12.39 | 12.1 | 12.19 | -0.97% | 25,701 | 31,306,243 |
| 2025-01-23 | 12.55 | 12.65 | 12.29 | 12.31 | -1.2% | 25,639 | 32,066,804 |
| 2025-01-22 | 12.51 | 12.55 | 12.25 | 12.46 | -0.72% | 25,569 | 31,634,159 |
| 2025-01-21 | 12.25 | 12.72 | 12.17 | 12.55 | +2.78% | 54,824 | 68,486,967 |
| 2025-01-20 | 12 | 12.44 | 11.77 | 12.21 | +2.18% | 40,909 | 49,604,876 |
| 2025-01-17 | 12.25 | 12.25 | 11.83 | 11.95 | -1.73% | 27,477 | 32,873,308 |
| 2025-01-16 | 12.2 | 12.79 | 12.04 | 12.16 | +0.5% | 45,132 | 55,871,836 |
| 2025-01-15 | 12.4 | 12.4 | 11.97 | 12.1 | -1.94% | 36,775 | 44,725,140 |
| 2025-01-14 | 11.8 | 12.43 | 11.79 | 12.34 | +5.11% | 43,380 | 53,009,039 |
| 2025-01-13 | 11.44 | 11.84 | 11.21 | 11.74 | +0.69% | 23,186 | 26,891,903 |
| 2025-01-10 | 11.91 | 12.22 | 11.57 | 11.66 | -2.18% | 45,422 | 53,998,333 |
| 2025-01-09 | 11.81 | 12.17 | 11.75 | 11.92 | -1.16% | 48,580 | 58,160,709 |
| 2025-01-08 | 11.36 | 12.37 | 11.02 | 12.06 | +5.14% | 118,033 | 138,410,721 |
| 2025-01-07 | 11.79 | 11.8 | 11.09 | 11.47 | -1.63% | 75,918 | 86,244,799 |
| 2025-01-06 | 11.73 | 12.22 | 11.2 | 11.66 | -4.66% | 103,610 | 121,361,586 |
| 2025-01-03 | 13.59 | 13.65 | 12.23 | 12.23 | -10.01% | 178,093 | 227,496,978 |
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：