股票概览
14.11
+0.79%
+0.11
13.96
开盘价
14.14
最高价
13.84
最低价
44,196
成交量
数据更新至: 2025-03-25
技术指标
14.12
MA5 (5日均线)
13.98
MA10 (10日均线)
13.38
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 | 13.96 | 14.14 | 13.84 | 14.11 | +0.79% | 44,196 | 61,963,939 |
| 2025-03-24 | 14.31 | 14.37 | 13.82 | 14 | -2.64% | 104,999 | 147,565,226 |
| 2025-03-21 | 14.21 | 14.7 | 14.18 | 14.38 | +1.34% | 110,542 | 159,242,999 |
| 2025-03-20 | 13.94 | 14.63 | 13.94 | 14.19 | +1.79% | 135,614 | 195,112,093 |
| 2025-03-19 | 14.14 | 14.15 | 13.83 | 13.94 | -1.48% | 81,855 | 114,266,987 |
| 2025-03-18 | 14 | 14.31 | 14 | 14.15 | +1% | 119,039 | 168,543,763 |
| 2025-03-17 | 14.18 | 14.2 | 13.94 | 14.01 | -0.43% | 84,682 | 118,852,756 |
| 2025-03-14 | 13.64 | 14.08 | 13.6 | 14.07 | +3.08% | 163,564 | 227,272,186 |
| 2025-03-13 | 13.29 | 13.74 | 13.24 | 13.65 | +2.79% | 163,801 | 220,598,515 |
| 2025-03-12 | 13.03 | 13.73 | 12.97 | 13.28 | +2.39% | 176,601 | 236,788,237 |
| 2025-03-11 | 12.76 | 13.25 | 12.72 | 12.97 | +0.08% | 149,597 | 193,519,194 |
| 2025-03-10 | 13.15 | 13.18 | 12.61 | 12.96 | -0.84% | 157,845 | 202,394,210 |
| 2025-03-07 | 13.5 | 13.58 | 13 | 13.07 | -3.9% | 230,846 | 305,754,446 |
| 2025-03-06 | 12.36 | 13.6 | 12.14 | 13.6 | +10.03% | 239,777 | 308,162,753 |
| 2025-03-05 | 12.5 | 12.52 | 12.23 | 12.36 | -1.36% | 100,889 | 124,274,994 |
| 2025-03-04 | 12.48 | 12.55 | 12.37 | 12.53 | +0.24% | 78,775 | 98,203,727 |
| 2025-03-03 | 12.39 | 12.59 | 12.38 | 12.5 | +0.64% | 85,699 | 106,906,986 |
| 2025-02-28 | 12.66 | 12.75 | 12.38 | 12.42 | -2.36% | 77,198 | 96,544,491 |
| 2025-02-27 | 12.74 | 12.9 | 12.59 | 12.72 | 0% | 87,015 | 110,626,292 |
| 2025-02-26 | 12.73 | 12.83 | 12.58 | 12.72 | -0.08% | 114,308 | 145,085,666 |
| 2025-02-25 | 13.08 | 13.13 | 12.56 | 12.73 | -3.12% | 140,600 | 179,136,625 |
| 2025-02-24 | 13.6 | 13.72 | 13.05 | 13.14 | -3.31% | 147,087 | 196,029,530 |
| 2025-02-21 | 13.68 | 13.96 | 13.5 | 13.59 | -0.66% | 109,543 | 150,276,645 |
| 2025-02-20 | 14 | 14.08 | 13.58 | 13.68 | -1.65% | 125,053 | 171,956,447 |
| 2025-02-19 | 14.17 | 14.21 | 13.75 | 13.91 | -1.83% | 123,374 | 172,125,273 |
| 2025-02-18 | 14.25 | 14.48 | 14.13 | 14.17 | -0.7% | 44,941 | 64,319,912 |
| 2025-02-17 | 14.48 | 14.57 | 14.15 | 14.27 | -1.25% | 74,632 | 106,881,782 |
| 2025-02-14 | 14.15 | 14.61 | 14.15 | 14.45 | +1.05% | 56,497 | 81,733,841 |
| 2025-02-13 | 14.2 | 14.41 | 14.06 | 14.3 | +1.35% | 65,974 | 94,125,531 |
| 2025-02-12 | 14.1 | 14.26 | 14.03 | 14.11 | -0.49% | 45,276 | 64,046,153 |
| 2025-02-11 | 13.96 | 14.26 | 13.87 | 14.18 | +1.5% | 74,944 | 105,552,565 |
| 2025-02-10 | 13.59 | 14.24 | 13.48 | 13.97 | +2.8% | 150,325 | 209,843,865 |
| 2025-02-07 | 13.3 | 13.65 | 13.24 | 13.59 | +1.72% | 73,045 | 98,720,670 |
| 2025-02-06 | 13.34 | 13.42 | 13.03 | 13.36 | -0.15% | 103,067 | 136,388,130 |
| 2025-02-05 | 13.71 | 13.87 | 13.3 | 13.38 | -0.96% | 141,548 | 191,532,055 |
| 2025-01-27 | 13.78 | 13.95 | 13.51 | 13.51 | +0.22% | 109,830 | 150,342,217 |
| 2025-01-24 | 13.17 | 13.55 | 13.06 | 13.48 | +2.35% | 111,732 | 149,522,275 |
| 2025-01-23 | 12.73 | 13.26 | 12.68 | 13.17 | +3.95% | 105,727 | 138,186,934 |
| 2025-01-22 | 12.75 | 12.92 | 12.37 | 12.67 | -1.55% | 63,801 | 80,400,359 |
| 2025-01-21 | 12.7 | 13.06 | 12.7 | 12.87 | +1.18% | 64,633 | 82,995,069 |
| 2025-01-20 | 11.91 | 12.79 | 11.91 | 12.72 | +6.27% | 153,614 | 193,261,929 |
| 2025-01-17 | 11.88 | 12.08 | 11.88 | 11.97 | -0.08% | 46,601 | 55,850,709 |
| 2025-01-16 | 12.02 | 12.32 | 11.92 | 11.98 | -0.33% | 43,459 | 52,455,437 |
| 2025-01-15 | 12.42 | 12.42 | 12.02 | 12.02 | -1.88% | 38,424 | 46,479,359 |
| 2025-01-14 | 12.05 | 12.34 | 11.95 | 12.25 | +2% | 54,759 | 66,750,810 |
| 2025-01-13 | 12.09 | 12.24 | 11.92 | 12.01 | -1.15% | 46,763 | 56,420,397 |
| 2025-01-10 | 12.12 | 12.4 | 12.07 | 12.15 | +0.83% | 60,282 | 74,003,464 |
| 2025-01-09 | 11.98 | 12.21 | 11.81 | 12.05 | +0.33% | 63,207 | 76,479,889 |
| 2025-01-08 | 12.02 | 12.27 | 11.86 | 12.01 | -0.5% | 71,259 | 85,852,415 |
| 2025-01-07 | 11.94 | 12.3 | 11.69 | 12.07 | -2.9% | 133,962 | 159,718,586 |
| 2025-01-06 | 12.32 | 12.58 | 12.11 | 12.43 | +1.39% | 91,027 | 112,570,840 |
| 2025-01-03 | 12.98 | 12.98 | 11.97 | 12.26 | -5.47% | 253,847 | 314,322,282 |
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：