股票概览
12.95
-1.15%
-0.15
13.08
开盘价
13.08
最高价
12.77
最低价
43,161
成交量
数据更新至: 2025-03-25
技术指标
13.55
MA5 (5日均线)
13.77
MA10 (10日均线)
13.86
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 | 13.08 | 13.08 | 12.77 | 12.95 | -1.15% | 43,161 | 55,515,144 |
| 2025-03-24 | 13.59 | 13.6 | 12.82 | 13.1 | -3.53% | 114,450 | 150,074,029 |
| 2025-03-21 | 13.99 | 14.02 | 13.58 | 13.58 | -3.96% | 117,711 | 162,019,698 |
| 2025-03-20 | 14 | 15.18 | 14 | 14.14 | +1.14% | 177,051 | 257,025,080 |
| 2025-03-19 | 14.31 | 14.35 | 13.95 | 13.98 | -3.45% | 113,904 | 160,429,341 |
| 2025-03-18 | 14.18 | 14.6 | 14.12 | 14.48 | +2.12% | 170,836 | 246,208,557 |
| 2025-03-17 | 13.73 | 14.46 | 13.73 | 14.18 | +3.43% | 154,391 | 218,933,724 |
| 2025-03-14 | 13.62 | 13.75 | 13.42 | 13.71 | +0.66% | 75,289 | 102,716,093 |
| 2025-03-13 | 13.85 | 13.98 | 13.4 | 13.62 | -2.58% | 115,223 | 156,824,169 |
| 2025-03-12 | 13.81 | 14.21 | 13.75 | 13.98 | +1.6% | 109,308 | 153,818,625 |
| 2025-03-11 | 13.66 | 13.85 | 13.6 | 13.76 | -0.51% | 58,987 | 80,920,626 |
| 2025-03-10 | 13.85 | 13.9 | 13.66 | 13.83 | -0.65% | 80,416 | 110,640,571 |
| 2025-03-07 | 14.21 | 14.47 | 13.8 | 13.92 | -3.2% | 151,948 | 214,534,823 |
| 2025-03-06 | 14.01 | 14.5 | 13.91 | 14.38 | +3.16% | 194,679 | 278,111,885 |
| 2025-03-05 | 13.84 | 13.94 | 13.55 | 13.94 | +1.01% | 106,005 | 145,811,289 |
| 2025-03-04 | 13.49 | 13.82 | 13.44 | 13.8 | +1.25% | 77,053 | 105,315,562 |
| 2025-03-03 | 13.57 | 13.91 | 13.4 | 13.63 | +0.59% | 93,800 | 128,328,190 |
| 2025-02-28 | 13.9 | 14.06 | 13.48 | 13.55 | -3.42% | 127,551 | 175,795,436 |
| 2025-02-27 | 14.37 | 14.68 | 13.78 | 14.03 | -3.64% | 194,248 | 275,136,341 |
| 2025-02-26 | 14.6 | 15.07 | 14.48 | 14.56 | +1.32% | 227,106 | 334,790,187 |
| 2025-02-25 | 14.45 | 14.63 | 14.35 | 14.37 | -2.58% | 175,057 | 253,206,007 |
| 2025-02-24 | 14.72 | 15.09 | 14.54 | 14.75 | -1.14% | 214,925 | 317,446,343 |
| 2025-02-21 | 14.96 | 15.07 | 14.41 | 14.92 | +0.61% | 284,111 | 419,590,701 |
| 2025-02-20 | 14.9 | 15.23 | 14.6 | 14.83 | -3.2% | 317,793 | 473,145,081 |
| 2025-02-19 | 15.07 | 15.83 | 14.78 | 15.32 | -6.7% | 531,319 | 802,446,103 |
| 2025-02-18 | 18.38 | 18.6 | 16.42 | 16.42 | -9.98% | 630,516 | 1,088,838,570 |
| 2025-02-17 | 18.24 | 18.24 | 18.24 | 18.24 | +10.01% | 27,120 | 49,467,044 |
| 2025-02-14 | 16.58 | 16.58 | 16.58 | 16.58 | +10.02% | 34,002 | 56,376,128 |
| 2025-02-13 | 15.07 | 15.07 | 15.07 | 15.07 | +10% | 77,737 | 117,150,262 |
| 2025-02-12 | 13.44 | 13.74 | 13.35 | 13.7 | +1.48% | 147,273 | 200,291,292 |
| 2025-02-11 | 13.46 | 13.84 | 13.37 | 13.5 | -0.74% | 179,816 | 243,888,275 |
| 2025-02-10 | 13.26 | 13.6 | 13.14 | 13.6 | +4.53% | 175,292 | 234,679,349 |
| 2025-02-07 | 13.1 | 13.23 | 12.8 | 13.01 | -0.69% | 177,530 | 231,404,591 |
| 2025-02-06 | 12.92 | 13.13 | 12.68 | 13.1 | +2.1% | 148,517 | 191,887,048 |
| 2025-02-05 | 12.75 | 12.95 | 12.5 | 12.83 | +4.48% | 166,105 | 212,410,252 |
| 2025-01-27 | 12.97 | 12.99 | 12.22 | 12.28 | -0.65% | 128,871 | 162,392,741 |
| 2025-01-24 | 12.14 | 12.53 | 12.01 | 12.36 | +0.73% | 102,883 | 126,594,520 |
| 2025-01-23 | 12.95 | 12.99 | 12.25 | 12.27 | -3.23% | 140,244 | 176,592,124 |
| 2025-01-22 | 12.81 | 13.1 | 12.51 | 12.68 | -1.71% | 147,348 | 188,504,537 |
| 2025-01-21 | 12.6 | 13.3 | 12.6 | 12.9 | +0.62% | 236,771 | 306,304,292 |
| 2025-01-20 | 12.23 | 12.97 | 11.67 | 12.82 | +6.83% | 305,125 | 377,862,450 |
| 2025-01-17 | 12.55 | 12.55 | 11.93 | 12 | -6.76% | 273,331 | 329,845,583 |
| 2025-01-16 | 12.65 | 13.53 | 12.5 | 12.87 | -4.24% | 420,077 | 543,870,128 |
| 2025-01-15 | 13.21 | 14.25 | 13.11 | 13.44 | +3.07% | 529,282 | 722,925,689 |
| 2025-01-14 | 12.5 | 13.04 | 12.44 | 13.04 | +10.04% | 273,320 | 352,148,187 |
| 2025-01-13 | 12.5 | 12.6 | 11.84 | 11.85 | -9.95% | 194,339 | 233,686,735 |
| 2025-01-10 | 14.33 | 14.5 | 13.16 | 13.16 | -9.99% | 294,234 | 397,794,847 |
| 2025-01-09 | 15.4 | 16.15 | 14.57 | 14.62 | -2.6% | 385,020 | 586,849,255 |
| 2025-01-08 | 14.5 | 15.41 | 14.42 | 15.01 | +1.15% | 324,013 | 483,380,647 |
| 2025-01-07 | 13.61 | 15.24 | 13.61 | 14.84 | +5.77% | 281,252 | 406,267,759 |
| 2025-01-06 | 13.45 | 14.81 | 12.87 | 14.03 | +4.23% | 219,063 | 309,146,723 |
| 2025-01-03 | 14.93 | 15.05 | 13.38 | 13.46 | -8.87% | 252,860 | 354,094,870 |
| 2025-01-02 | 14.66 | 15.21 | 14.03 | 14.77 | -2.12% | 332,328 | 487,940,194 |
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：