股票概览
13.88
-2.53%
-0.36
14.12
开盘价
14.17
最高价
13.64
最低价
59,754
成交量
数据更新至: 2025-03-25
技术指标
14.58
MA5 (5日均线)
14.85
MA10 (10日均线)
15.36
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 | 14.17 | 13.64 | 13.88 | -2.53% | 59,754 | 82,654,378 |
| 2025-03-24 | 14.8 | 14.88 | 14.05 | 14.24 | -3.52% | 63,678 | 91,431,312 |
| 2025-03-21 | 14.89 | 14.94 | 14.7 | 14.76 | -1.4% | 45,697 | 67,626,622 |
| 2025-03-20 | 15.09 | 15.19 | 14.91 | 14.97 | -0.47% | 44,164 | 66,524,269 |
| 2025-03-19 | 15.25 | 15.28 | 14.99 | 15.04 | -1.44% | 61,788 | 93,060,927 |
| 2025-03-18 | 15.62 | 15.65 | 15.2 | 15.26 | -1.86% | 79,403 | 121,373,179 |
| 2025-03-17 | 14.96 | 15.68 | 14.96 | 15.55 | +3.94% | 133,918 | 207,344,200 |
| 2025-03-14 | 14.81 | 14.98 | 14.51 | 14.96 | -0.93% | 110,088 | 162,414,431 |
| 2025-03-13 | 14.72 | 15.96 | 14.72 | 15.1 | +2.79% | 149,724 | 230,058,952 |
| 2025-03-12 | 14.75 | 14.86 | 14.65 | 14.69 | -0.61% | 65,878 | 97,075,768 |
| 2025-03-11 | 15.15 | 15.18 | 14.62 | 14.78 | -3.46% | 105,546 | 156,688,917 |
| 2025-03-10 | 15.48 | 15.65 | 15.28 | 15.31 | -1.1% | 59,476 | 91,286,092 |
| 2025-03-07 | 15.69 | 15.89 | 15.45 | 15.48 | -2.27% | 61,945 | 96,839,783 |
| 2025-03-06 | 15.58 | 15.85 | 15.3 | 15.84 | +1.67% | 100,620 | 155,872,588 |
| 2025-03-05 | 16.11 | 16.11 | 15.47 | 15.58 | -3.59% | 67,989 | 106,597,722 |
| 2025-03-04 | 16.04 | 16.33 | 15.89 | 16.16 | +0.31% | 52,881 | 85,109,569 |
| 2025-03-03 | 16.7 | 16.79 | 15.96 | 16.11 | -4.45% | 95,775 | 156,219,621 |
| 2025-02-28 | 16.16 | 17.57 | 15.9 | 16.86 | +4.66% | 146,376 | 243,939,806 |
| 2025-02-27 | 16.49 | 16.57 | 15.94 | 16.11 | -2.36% | 76,471 | 123,476,418 |
| 2025-02-26 | 16.51 | 16.84 | 16.36 | 16.5 | -0.42% | 64,581 | 106,840,877 |
| 2025-02-25 | 16.65 | 16.88 | 16.45 | 16.57 | -1.6% | 54,346 | 90,456,192 |
| 2025-02-24 | 17.03 | 17.17 | 16.58 | 16.84 | -0.59% | 68,506 | 115,390,119 |
| 2025-02-21 | 17.11 | 17.31 | 16.8 | 16.94 | -1.63% | 57,650 | 97,695,977 |
| 2025-02-20 | 17.15 | 17.24 | 16.86 | 17.22 | -0.17% | 45,593 | 77,826,292 |
| 2025-02-19 | 17.27 | 17.48 | 17.1 | 17.25 | +0.41% | 46,337 | 79,998,665 |
| 2025-02-18 | 17.88 | 17.88 | 17.1 | 17.18 | -4.13% | 57,722 | 100,669,326 |
| 2025-02-17 | 17.93 | 18.17 | 17.71 | 17.92 | +1.47% | 53,918 | 96,750,442 |
| 2025-02-14 | 18.21 | 18.25 | 17.58 | 17.66 | -2.48% | 50,972 | 90,450,978 |
| 2025-02-13 | 18.47 | 18.55 | 18.04 | 18.11 | -2.21% | 58,180 | 105,841,296 |
| 2025-02-12 | 17.96 | 18.79 | 17.77 | 18.52 | +3.12% | 74,074 | 135,459,138 |
| 2025-02-11 | 18.62 | 18.78 | 17.87 | 17.96 | -3.54% | 60,403 | 108,987,179 |
| 2025-02-10 | 18.41 | 18.86 | 18.37 | 18.62 | +1.69% | 52,114 | 96,797,343 |
| 2025-02-07 | 18.04 | 18.77 | 17.95 | 18.31 | +0.94% | 78,409 | 144,091,199 |
| 2025-02-06 | 17.5 | 18.78 | 17.31 | 18.14 | +4.31% | 85,079 | 154,781,387 |
| 2025-02-05 | 17.1 | 17.8 | 17.09 | 17.39 | +2.29% | 54,635 | 95,598,579 |
| 2025-01-27 | 17.59 | 17.69 | 16.85 | 17 | -1.9% | 50,892 | 87,333,208 |
| 2025-01-24 | 17.4 | 17.94 | 17.09 | 17.33 | +0.29% | 48,378 | 83,864,331 |
| 2025-01-23 | 17.73 | 17.97 | 17.23 | 17.28 | -1.87% | 68,315 | 120,432,282 |
| 2025-01-22 | 18.6 | 18.67 | 17.5 | 17.61 | -5.22% | 79,219 | 141,456,854 |
| 2025-01-21 | 18.5 | 19.4 | 18.45 | 18.58 | +0.76% | 123,658 | 232,738,629 |
| 2025-01-20 | 16.85 | 18.44 | 16.71 | 18.44 | +10.02% | 82,167 | 147,741,982 |
| 2025-01-17 | 16.93 | 17.01 | 16.71 | 16.76 | -1.7% | 37,838 | 63,689,431 |
| 2025-01-16 | 17.14 | 17.38 | 16.9 | 17.05 | +0.12% | 35,529 | 60,824,122 |
| 2025-01-15 | 17.28 | 17.4 | 16.86 | 17.03 | -1.33% | 44,469 | 76,091,411 |
| 2025-01-14 | 17 | 17.29 | 16.88 | 17.26 | +2.25% | 56,356 | 96,470,674 |
| 2025-01-13 | 16.59 | 17.05 | 15.83 | 16.88 | +1.69% | 61,207 | 102,237,897 |
| 2025-01-10 | 17.56 | 17.6 | 16.5 | 16.6 | -5.47% | 59,923 | 101,552,175 |
| 2025-01-09 | 17.88 | 17.98 | 17.51 | 17.56 | -1.79% | 48,848 | 86,467,985 |
| 2025-01-08 | 17.5 | 18.12 | 17 | 17.88 | +1.3% | 68,433 | 120,697,174 |
| 2025-01-07 | 17.25 | 17.68 | 17.24 | 17.65 | +2.32% | 54,544 | 95,213,315 |
| 2025-01-06 | 18.39 | 18.45 | 17.25 | 17.25 | -6.2% | 85,396 | 149,575,429 |
| 2025-01-03 | 20.24 | 20.5 | 18.39 | 18.39 | -9.99% | 99,645 | 189,164,823 |
| 2025-01-02 | 20.11 | 21.45 | 19.77 | 20.43 | +1.59% | 86,398 | 178,739,666 |
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：