股票概览
13.95
-1.69%
-0.24
14.26
开盘价
14.35
最高价
13.73
最低价
72,339
成交量
数据更新至: 2025-03-25
技术指标
14.39
MA5 (5日均线)
14.85
MA10 (10日均线)
15.46
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 | 14.26 | 14.35 | 13.73 | 13.95 | -1.69% | 72,339 | 100,431,051 |
| 2025-03-24 | 14.23 | 14.4 | 13.72 | 14.19 | -0.49% | 111,929 | 157,373,578 |
| 2025-03-21 | 14.6 | 14.67 | 14.2 | 14.26 | -3.06% | 115,104 | 165,327,715 |
| 2025-03-20 | 14.86 | 14.9 | 14.68 | 14.71 | -0.74% | 108,589 | 160,483,516 |
| 2025-03-19 | 15 | 15.06 | 14.75 | 14.82 | -1.92% | 124,565 | 185,010,931 |
| 2025-03-18 | 15.5 | 15.56 | 15.01 | 15.11 | -1.88% | 176,825 | 267,495,359 |
| 2025-03-17 | 15.7 | 16.25 | 15.33 | 15.4 | -0.84% | 254,890 | 401,181,280 |
| 2025-03-14 | 14.79 | 15.67 | 14.79 | 15.53 | +4.86% | 287,158 | 441,790,481 |
| 2025-03-13 | 15.66 | 15.69 | 14.6 | 14.81 | -5.79% | 227,757 | 342,342,696 |
| 2025-03-12 | 15.85 | 15.94 | 15.52 | 15.72 | -0.69% | 173,060 | 271,786,566 |
| 2025-03-11 | 15.5 | 15.9 | 15.44 | 15.83 | -0.31% | 156,604 | 246,420,301 |
| 2025-03-10 | 15.67 | 16.01 | 15.15 | 15.88 | +0.7% | 223,843 | 348,376,382 |
| 2025-03-07 | 16.28 | 16.55 | 15.61 | 15.77 | -3.72% | 270,425 | 434,599,616 |
| 2025-03-06 | 16.08 | 16.57 | 15.71 | 16.38 | +0.61% | 328,443 | 533,888,088 |
| 2025-03-05 | 15.92 | 16.7 | 15.4 | 16.28 | +1.37% | 301,731 | 489,192,566 |
| 2025-03-04 | 16.59 | 16.59 | 15.75 | 16.06 | -8.02% | 406,291 | 662,004,544 |
| 2025-03-03 | 16.48 | 17.93 | 15.78 | 17.46 | +7.12% | 625,885 | 1,037,618,099 |
| 2025-02-28 | 16.3 | 17.7 | 15.93 | 16.3 | +0.99% | 744,089 | 1,250,046,126 |
| 2025-02-27 | 14.98 | 16.14 | 14.76 | 16.14 | +10.02% | 609,196 | 944,053,795 |
| 2025-02-26 | 14.65 | 14.78 | 14.45 | 14.67 | +0.76% | 140,246 | 204,531,520 |
| 2025-02-25 | 14.5 | 14.9 | 14.5 | 14.56 | -0.95% | 146,763 | 215,656,324 |
| 2025-02-24 | 15.19 | 15.35 | 14.63 | 14.7 | -1.34% | 208,553 | 311,468,983 |
| 2025-02-21 | 14.94 | 15.06 | 14.57 | 14.9 | -0.93% | 189,292 | 280,227,367 |
| 2025-02-20 | 14.84 | 15.2 | 14.84 | 15.04 | +1.62% | 175,310 | 263,850,789 |
| 2025-02-19 | 14.52 | 14.83 | 14.44 | 14.8 | +1.93% | 163,402 | 240,072,590 |
| 2025-02-18 | 15.5 | 15.65 | 14.46 | 14.52 | -6.44% | 245,025 | 366,956,221 |
| 2025-02-17 | 15.03 | 15.57 | 14.92 | 15.52 | +2.24% | 238,124 | 364,769,754 |
| 2025-02-14 | 15.89 | 15.89 | 15.1 | 15.18 | -5.07% | 314,828 | 483,957,461 |
| 2025-02-13 | 16.01 | 16.47 | 15.57 | 15.99 | -1.11% | 344,581 | 555,314,806 |
| 2025-02-12 | 16.11 | 16.28 | 15.8 | 16.17 | +0.12% | 304,279 | 488,764,504 |
| 2025-02-11 | 16.03 | 16.3 | 15.68 | 16.15 | +0.75% | 379,025 | 606,098,327 |
| 2025-02-10 | 15.51 | 16.06 | 15.5 | 16.03 | +3.35% | 369,378 | 583,741,533 |
| 2025-02-07 | 15.48 | 15.75 | 15.19 | 15.51 | +0.19% | 307,913 | 477,682,877 |
| 2025-02-06 | 15.19 | 15.51 | 15.06 | 15.48 | +1.31% | 268,900 | 412,219,482 |
| 2025-02-05 | 15.2 | 15.45 | 15.01 | 15.28 | +0.53% | 280,053 | 425,302,877 |
| 2025-01-27 | 16.56 | 16.84 | 15.16 | 15.2 | -6.98% | 345,488 | 546,767,106 |
| 2025-01-24 | 17.1 | 17.12 | 16.21 | 16.34 | -7.32% | 449,619 | 744,888,337 |
| 2025-01-23 | 16.79 | 17.65 | 16.47 | 17.63 | +4.82% | 609,142 | 1,041,272,615 |
| 2025-01-22 | 17.99 | 18 | 16.82 | 16.82 | -10.01% | 537,185 | 929,187,382 |
| 2025-01-21 | 19.99 | 20.02 | 18.46 | 18.69 | -8.87% | 658,772 | 1,262,301,051 |
| 2025-01-20 | 20.03 | 22.8 | 20.03 | 20.51 | -7.36% | 757,440 | 1,596,035,996 |
| 2025-01-17 | 22.3 | 22.88 | 22.14 | 22.14 | -10% | 158,759 | 353,271,586 |
| 2025-01-16 | 23.3 | 24.6 | 21 | 24.6 | +10.02% | 960,280 | 2,264,824,129 |
| 2025-01-15 | 22.36 | 22.36 | 22.36 | 22.36 | +9.99% | 26,735 | 59,779,907 |
| 2025-01-14 | 19.4 | 20.33 | 18.7 | 20.33 | +10.01% | 366,153 | 726,084,626 |
| 2025-01-13 | 16.08 | 18.48 | 15.12 | 18.48 | +10% | 703,495 | 1,175,123,011 |
| 2025-01-10 | 16.18 | 16.8 | 16.16 | 16.8 | +10.02% | 586,298 | 977,633,170 |
| 2025-01-09 | 13.76 | 15.27 | 13.23 | 15.27 | +10.01% | 289,169 | 427,282,060 |
| 2025-01-08 | 12.94 | 14.45 | 12.75 | 13.88 | +4.36% | 436,355 | 594,112,974 |
| 2025-01-07 | 12.65 | 13.53 | 12.4 | 13.3 | -3.13% | 447,220 | 575,496,930 |
| 2025-01-06 | 14.3 | 14.41 | 13.73 | 13.73 | -10.03% | 355,949 | 495,772,978 |
| 2025-01-03 | 17.4 | 17.68 | 15.26 | 15.26 | -10.02% | 606,614 | 956,542,130 |
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：