股票概览
13.78
-0.14%
-0.02
13.79
开盘价
14.36
最高价
13.62
最低价
146,022
成交量
数据更新至: 2025-03-25
技术指标
14.50
MA5 (5日均线)
14.74
MA10 (10日均线)
14.17
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 | 13.79 | 14.36 | 13.62 | 13.78 | -0.14% | 146,022 | 203,528,498 |
| 2025-03-24 | 15.16 | 15.17 | 13.78 | 13.8 | -9.86% | 372,504 | 529,479,172 |
| 2025-03-21 | 14.66 | 15.78 | 14.65 | 15.31 | +3.45% | 398,200 | 610,552,025 |
| 2025-03-20 | 14.53 | 15.15 | 14.31 | 14.8 | 0% | 239,160 | 354,611,119 |
| 2025-03-19 | 15.24 | 16.12 | 14.66 | 14.8 | -2.7% | 358,495 | 548,942,596 |
| 2025-03-18 | 15.66 | 15.84 | 15.12 | 15.21 | -2.25% | 288,791 | 445,367,479 |
| 2025-03-17 | 14.95 | 15.68 | 14.63 | 15.56 | +2.64% | 379,569 | 577,740,305 |
| 2025-03-14 | 14.26 | 15.55 | 14.26 | 15.16 | +4.12% | 396,333 | 595,568,591 |
| 2025-03-13 | 14.45 | 14.97 | 14.29 | 14.56 | +0.76% | 271,366 | 395,482,236 |
| 2025-03-12 | 14.3 | 14.98 | 14.17 | 14.45 | +2.56% | 305,120 | 444,383,868 |
| 2025-03-11 | 13.9 | 14.13 | 13.74 | 14.09 | +0.36% | 188,478 | 262,778,678 |
| 2025-03-10 | 14.08 | 14.57 | 13.83 | 14.04 | -3.17% | 278,965 | 393,257,621 |
| 2025-03-07 | 14.4 | 15.36 | 14.06 | 14.5 | +0.62% | 440,657 | 647,625,011 |
| 2025-03-06 | 15 | 15 | 14.24 | 14.41 | +0.07% | 627,885 | 914,974,487 |
| 2025-03-05 | 13.33 | 14.4 | 13.26 | 14.4 | +10.01% | 284,349 | 406,297,703 |
| 2025-03-04 | 13.57 | 13.69 | 12.93 | 13.09 | -2.46% | 315,887 | 414,307,826 |
| 2025-03-03 | 12.28 | 13.42 | 12.28 | 13.42 | +10% | 120,255 | 158,091,141 |
| 2025-02-28 | 12.77 | 12.77 | 12.16 | 12.2 | -4.09% | 97,070 | 120,318,691 |
| 2025-02-27 | 12.8 | 12.95 | 12.48 | 12.72 | -2.3% | 129,626 | 165,028,611 |
| 2025-02-26 | 13.33 | 13.43 | 12.95 | 13.02 | +0.62% | 133,414 | 174,444,040 |
| 2025-02-25 | 12.63 | 13.15 | 12.62 | 12.94 | +0.31% | 125,588 | 162,361,133 |
| 2025-02-24 | 13.03 | 13.14 | 12.67 | 12.9 | -1% | 154,430 | 198,437,592 |
| 2025-02-21 | 12.65 | 13.05 | 12.61 | 13.03 | +3.49% | 182,871 | 235,927,055 |
| 2025-02-20 | 12.5 | 12.64 | 12.34 | 12.59 | +1.21% | 101,567 | 127,316,444 |
| 2025-02-19 | 12.05 | 12.49 | 12.05 | 12.44 | -0.4% | 136,471 | 168,382,711 |
| 2025-02-18 | 12.89 | 13.05 | 12.49 | 12.49 | -3.48% | 168,882 | 214,474,138 |
| 2025-02-17 | 13.28 | 13.3 | 12.73 | 12.94 | +0.23% | 173,976 | 225,957,131 |
| 2025-02-14 | 13 | 13.3 | 12.71 | 12.91 | -1.9% | 167,381 | 216,662,498 |
| 2025-02-13 | 12.65 | 13.33 | 12.61 | 13.16 | +4.03% | 275,956 | 357,775,760 |
| 2025-02-12 | 12.57 | 13.05 | 12.27 | 12.65 | +0.48% | 227,282 | 288,981,738 |
| 2025-02-11 | 12.68 | 13.61 | 12.39 | 12.59 | +1.7% | 349,139 | 447,505,092 |
| 2025-02-10 | 11.41 | 12.38 | 11.28 | 12.38 | +10.04% | 89,383 | 105,987,809 |
| 2025-02-07 | 10.86 | 11.39 | 10.84 | 11.25 | +3.78% | 115,370 | 129,152,304 |
| 2025-02-06 | 10.54 | 10.89 | 10.42 | 10.84 | +2.65% | 72,439 | 77,665,717 |
| 2025-02-05 | 10.26 | 10.65 | 10.26 | 10.56 | +3.83% | 74,868 | 78,701,604 |
| 2025-01-27 | 10.6 | 10.69 | 10.16 | 10.17 | -3.33% | 64,843 | 67,304,768 |
| 2025-01-24 | 10.36 | 10.57 | 10.26 | 10.52 | +2.04% | 57,540 | 60,036,926 |
| 2025-01-23 | 10.57 | 10.79 | 10.31 | 10.31 | -1.53% | 73,122 | 77,310,889 |
| 2025-01-22 | 10.55 | 10.59 | 10.38 | 10.47 | -1.13% | 49,353 | 51,779,340 |
| 2025-01-21 | 10.8 | 10.89 | 10.52 | 10.59 | -2.22% | 67,318 | 71,485,124 |
| 2025-01-20 | 10.8 | 10.97 | 10.74 | 10.83 | -0.37% | 61,841 | 67,052,762 |
| 2025-01-17 | 10.79 | 11.25 | 10.71 | 10.87 | +0.74% | 92,789 | 101,551,349 |
| 2025-01-16 | 10.77 | 11.1 | 10.69 | 10.79 | +0.94% | 68,701 | 74,719,491 |
| 2025-01-15 | 10.8 | 10.86 | 10.6 | 10.69 | -0.74% | 63,188 | 67,725,212 |
| 2025-01-14 | 10.28 | 10.77 | 10.21 | 10.77 | +5.69% | 83,448 | 88,086,512 |
| 2025-01-13 | 9.81 | 10.29 | 9.81 | 10.19 | -1.16% | 63,576 | 64,208,828 |
| 2025-01-10 | 10.64 | 10.82 | 10.3 | 10.31 | -3.1% | 77,992 | 82,616,569 |
| 2025-01-09 | 10.31 | 10.7 | 10.3 | 10.64 | +2.31% | 73,089 | 77,466,147 |
| 2025-01-08 | 10.62 | 10.68 | 10.12 | 10.4 | -2.44% | 79,855 | 83,013,062 |
| 2025-01-07 | 10.4 | 10.66 | 10.28 | 10.66 | +3% | 70,015 | 73,171,429 |
| 2025-01-06 | 10.51 | 10.61 | 10.06 | 10.35 | -1.71% | 64,675 | 67,162,985 |
| 2025-01-03 | 11.2 | 11.26 | 10.38 | 10.53 | -5.9% | 97,074 | 104,729,150 |
| 2025-01-02 | 11.68 | 11.77 | 11.07 | 11.19 | -4.2% | 86,885 | 99,254,958 |
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：