股票概览
13.8
+0.66%
+0.09
13.71
开盘价
13.81
最高价
13.47
最低价
88,788
成交量
数据更新至: 2025-03-25
技术指标
14.23
MA5 (5日均线)
14.76
MA10 (10日均线)
15.26
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 | 13.71 | 13.81 | 13.47 | 13.8 | +0.66% | 88,788 | 120,908,631 |
| 2025-03-24 | 13.97 | 14.12 | 13.1 | 13.71 | -2.42% | 183,004 | 249,305,686 |
| 2025-03-21 | 14.55 | 14.57 | 14 | 14.05 | -4.29% | 193,121 | 273,495,184 |
| 2025-03-20 | 14.77 | 14.98 | 14.63 | 14.68 | -1.41% | 156,966 | 232,072,741 |
| 2025-03-19 | 15 | 15.2 | 14.77 | 14.89 | -1.19% | 196,124 | 293,340,136 |
| 2025-03-18 | 15.35 | 15.53 | 15.05 | 15.07 | -1.89% | 200,617 | 304,859,711 |
| 2025-03-17 | 15.74 | 15.87 | 15.23 | 15.36 | -2.41% | 339,731 | 527,012,098 |
| 2025-03-14 | 14.77 | 16.15 | 14.46 | 15.74 | +7.22% | 494,298 | 760,510,419 |
| 2025-03-13 | 15.51 | 15.51 | 14.51 | 14.68 | -6.08% | 358,598 | 532,031,821 |
| 2025-03-12 | 15.82 | 16.2 | 15.61 | 15.63 | -1.7% | 361,536 | 570,620,938 |
| 2025-03-11 | 15.45 | 16.28 | 15.38 | 15.9 | -2.51% | 525,729 | 827,493,292 |
| 2025-03-10 | 17.52 | 17.52 | 16.26 | 16.31 | +2.39% | 809,642 | 1,380,310,350 |
| 2025-03-07 | 16 | 16.5 | 15.79 | 15.93 | -1.61% | 383,356 | 618,471,294 |
| 2025-03-06 | 16.03 | 16.33 | 15.99 | 16.19 | +1.06% | 431,144 | 696,663,506 |
| 2025-03-05 | 15.9 | 16.35 | 15.62 | 16.02 | +0.06% | 443,633 | 708,877,432 |
| 2025-03-04 | 14.56 | 16.3 | 14.48 | 16.01 | +7.67% | 505,956 | 788,040,216 |
| 2025-03-03 | 14.77 | 15.2 | 14.33 | 14.87 | +2.69% | 297,338 | 441,135,586 |
| 2025-02-28 | 15.55 | 15.58 | 14.18 | 14.48 | -7.54% | 395,710 | 583,651,853 |
| 2025-02-27 | 16 | 16.56 | 15.45 | 15.66 | -3.75% | 510,829 | 809,869,687 |
| 2025-02-26 | 15.53 | 17.07 | 15.25 | 16.27 | +4.83% | 838,904 | 1,367,314,531 |
| 2025-02-25 | 15.08 | 15.99 | 14.82 | 15.52 | +0.58% | 560,123 | 869,858,475 |
| 2025-02-24 | 14.9 | 15.56 | 14.61 | 15.43 | +2.39% | 565,066 | 857,395,781 |
| 2025-02-21 | 15.01 | 15.5 | 14.81 | 15.07 | +2.24% | 550,574 | 836,478,577 |
| 2025-02-20 | 14.9 | 15.66 | 14.73 | 14.74 | -2.45% | 565,901 | 853,938,606 |
| 2025-02-19 | 14.01 | 15.58 | 13.88 | 15.11 | +3.64% | 688,172 | 1,018,950,563 |
| 2025-02-18 | 16.2 | 16.2 | 14.58 | 14.58 | -10% | 761,088 | 1,144,065,007 |
| 2025-02-17 | 15.2 | 16.2 | 15.01 | 16.2 | +9.98% | 988,506 | 1,567,843,355 |
| 2025-02-14 | 13.11 | 14.73 | 13.06 | 14.73 | +10.01% | 733,918 | 1,063,745,732 |
| 2025-02-13 | 12.58 | 14.03 | 12.58 | 13.39 | +5.02% | 617,946 | 837,790,635 |
| 2025-02-12 | 12.62 | 12.92 | 12.61 | 12.75 | 0% | 274,353 | 350,093,386 |
| 2025-02-11 | 12.95 | 13.24 | 12.72 | 12.75 | -1.92% | 339,395 | 437,946,519 |
| 2025-02-10 | 12.6 | 13.08 | 12.5 | 13 | +4.84% | 450,475 | 577,313,558 |
| 2025-02-07 | 12.56 | 12.7 | 12.19 | 12.4 | -1.74% | 405,837 | 504,787,761 |
| 2025-02-06 | 11.98 | 12.7 | 11.93 | 12.62 | +4.47% | 382,614 | 474,442,272 |
| 2025-02-05 | 11.69 | 12.12 | 11.66 | 12.08 | +6.06% | 314,021 | 375,829,977 |
| 2025-01-27 | 11.88 | 12.15 | 11.36 | 11.39 | -3.56% | 185,934 | 217,390,711 |
| 2025-01-24 | 11.39 | 11.86 | 11.08 | 11.81 | +2.25% | 293,392 | 335,632,211 |
| 2025-01-23 | 12.15 | 12.19 | 11.52 | 11.55 | -3.75% | 324,204 | 385,637,160 |
| 2025-01-22 | 11.76 | 12.18 | 11.55 | 12 | +0.93% | 353,981 | 422,295,316 |
| 2025-01-21 | 11.94 | 12.1 | 11.52 | 11.89 | -0.5% | 315,167 | 373,902,077 |
| 2025-01-20 | 11.58 | 12.23 | 11.56 | 11.95 | +1.01% | 363,182 | 432,175,899 |
| 2025-01-17 | 11.88 | 12.48 | 11.67 | 11.83 | -2.71% | 432,818 | 518,573,428 |
| 2025-01-16 | 12.22 | 12.98 | 11.93 | 12.16 | -4.03% | 567,461 | 702,096,060 |
| 2025-01-15 | 12.38 | 13.3 | 11.81 | 12.67 | -0.08% | 791,719 | 988,031,103 |
| 2025-01-14 | 11 | 13.25 | 11 | 12.68 | +4.28% | 878,084 | 1,061,144,009 |
| 2025-01-13 | 13 | 14.28 | 11.7 | 12.16 | -6.32% | 955,858 | 1,251,315,287 |
| 2025-01-10 | 12.98 | 12.98 | 12.69 | 12.98 | +10% | 290,578 | 376,966,389 |
| 2025-01-09 | 11.8 | 11.8 | 11.8 | 11.8 | +9.97% | 31,152 | 36,759,903 |
| 2025-01-08 | 10.73 | 10.73 | 10.73 | 10.73 | +10.05% | 42,293 | 45,380,153 |
| 2025-01-07 | 9.54 | 9.76 | 9.36 | 9.75 | +3.17% | 90,583 | 86,212,611 |
| 2025-01-06 | 9.75 | 9.79 | 9.35 | 9.45 | -3.18% | 103,747 | 98,947,259 |
| 2025-01-03 | 10.18 | 10.24 | 9.7 | 9.76 | -2.89% | 133,030 | 131,913,323 |
| 2025-01-02 | 10.23 | 10.44 | 9.96 | 10.05 | -2.24% | 104,232 | 106,250,475 |
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：