股票概览
14.06
+1.22%
+0.17
13.95
开盘价
14.08
最高价
13.78
最低价
22,045
成交量
数据更新至: 2025-03-25
技术指标
14.19
MA5 (5日均线)
14.50
MA10 (10日均线)
14.45
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 | 13.95 | 14.08 | 13.78 | 14.06 | +1.22% | 22,045 | 30,766,896 |
| 2025-03-24 | 14.05 | 14.2 | 13.6 | 13.89 | -1.07% | 39,306 | 54,536,079 |
| 2025-03-21 | 14.31 | 14.43 | 13.9 | 14.04 | -2.77% | 48,370 | 68,320,916 |
| 2025-03-20 | 14.41 | 14.64 | 14.36 | 14.44 | -0.69% | 35,994 | 52,054,818 |
| 2025-03-19 | 14.68 | 14.89 | 14.48 | 14.54 | -1.09% | 39,455 | 57,819,214 |
| 2025-03-18 | 14.67 | 14.78 | 14.49 | 14.7 | +0.07% | 44,890 | 65,713,561 |
| 2025-03-17 | 14.76 | 14.8 | 14.52 | 14.69 | +0.48% | 47,703 | 69,939,423 |
| 2025-03-14 | 14.68 | 14.73 | 14.34 | 14.62 | -0.75% | 56,776 | 82,440,145 |
| 2025-03-13 | 15.09 | 15.23 | 14.41 | 14.73 | -3.6% | 90,761 | 133,798,148 |
| 2025-03-12 | 14.54 | 15.49 | 14.35 | 15.28 | +5.16% | 131,821 | 197,970,201 |
| 2025-03-11 | 14.47 | 14.77 | 14.34 | 14.53 | -1.09% | 37,321 | 54,279,804 |
| 2025-03-10 | 15.06 | 15.13 | 14.57 | 14.69 | -2.78% | 60,153 | 88,806,934 |
| 2025-03-07 | 14.9 | 15.39 | 14.82 | 15.11 | +0.94% | 81,659 | 123,376,659 |
| 2025-03-06 | 15.02 | 15.16 | 14.85 | 14.97 | -0.07% | 93,713 | 140,450,901 |
| 2025-03-05 | 14.99 | 15.4 | 14.63 | 14.98 | +3.96% | 133,700 | 200,119,575 |
| 2025-03-04 | 13.29 | 14.9 | 13.28 | 14.41 | +4.12% | 142,379 | 202,899,971 |
| 2025-03-03 | 13.79 | 14.73 | 13.75 | 13.84 | +3.36% | 111,408 | 157,786,140 |
| 2025-02-28 | 14.12 | 14.12 | 13.34 | 13.39 | -4.36% | 35,884 | 48,948,304 |
| 2025-02-27 | 14.08 | 14.11 | 13.7 | 14 | -0.92% | 26,047 | 36,341,942 |
| 2025-02-26 | 14.06 | 14.3 | 13.96 | 14.13 | +0.5% | 33,821 | 47,719,379 |
| 2025-02-25 | 13.96 | 14.15 | 13.85 | 14.06 | -0.07% | 26,099 | 36,609,013 |
| 2025-02-24 | 14.36 | 14.39 | 14 | 14.07 | -2.09% | 39,352 | 55,681,551 |
| 2025-02-21 | 14.21 | 14.79 | 14.1 | 14.37 | +1.05% | 58,368 | 84,201,012 |
| 2025-02-20 | 13.8 | 14.3 | 13.75 | 14.22 | +3.27% | 43,808 | 61,662,756 |
| 2025-02-19 | 13.58 | 13.89 | 13.55 | 13.77 | +0.95% | 20,098 | 27,690,141 |
| 2025-02-18 | 13.86 | 13.96 | 13.6 | 13.64 | -1.66% | 25,374 | 34,969,066 |
| 2025-02-17 | 13.71 | 13.94 | 13.71 | 13.87 | +0.73% | 27,580 | 38,122,302 |
| 2025-02-14 | 13.73 | 13.9 | 13.62 | 13.77 | -0.72% | 34,450 | 47,278,822 |
| 2025-02-13 | 14.2 | 14.3 | 13.87 | 13.87 | -2.32% | 31,809 | 44,633,130 |
| 2025-02-12 | 13.97 | 14.39 | 13.86 | 14.2 | +1.21% | 47,846 | 67,652,387 |
| 2025-02-11 | 14.09 | 14.38 | 13.73 | 14.03 | 0% | 47,398 | 66,050,035 |
| 2025-02-10 | 14.05 | 14.06 | 13.82 | 14.03 | +0.21% | 27,898 | 38,891,696 |
| 2025-02-07 | 14.12 | 14.4 | 13.82 | 14 | -0.85% | 40,116 | 56,417,572 |
| 2025-02-06 | 13.61 | 14.2 | 13.35 | 14.12 | +3.44% | 52,275 | 73,089,555 |
| 2025-02-05 | 13.52 | 13.66 | 13.25 | 13.65 | +1.41% | 37,391 | 50,583,202 |
| 2025-01-27 | 13.62 | 13.7 | 13.36 | 13.46 | -0.88% | 26,295 | 35,645,526 |
| 2025-01-24 | 13.4 | 13.63 | 13.4 | 13.58 | +0.37% | 32,801 | 44,325,072 |
| 2025-01-23 | 13.66 | 13.93 | 13.5 | 13.53 | -0.29% | 32,936 | 45,201,757 |
| 2025-01-22 | 13.44 | 13.87 | 13.39 | 13.57 | +0.97% | 67,354 | 92,148,540 |
| 2025-01-21 | 13.97 | 14 | 13.24 | 13.44 | -0.37% | 74,601 | 101,062,286 |
| 2025-01-20 | 13.54 | 13.62 | 13.36 | 13.49 | +0.45% | 29,062 | 39,285,725 |
| 2025-01-17 | 13.18 | 13.48 | 13.01 | 13.43 | +2.05% | 37,099 | 49,399,202 |
| 2025-01-16 | 13.23 | 13.36 | 13.03 | 13.16 | -0.53% | 24,491 | 32,266,260 |
| 2025-01-15 | 13.1 | 13.36 | 13.07 | 13.23 | +0.68% | 32,580 | 43,102,884 |
| 2025-01-14 | 12.31 | 13.18 | 12.16 | 13.14 | +6.92% | 47,231 | 60,707,476 |
| 2025-01-13 | 12.07 | 12.54 | 12.03 | 12.29 | -0.24% | 21,114 | 25,867,558 |
| 2025-01-10 | 12.55 | 12.85 | 12.31 | 12.32 | -1.6% | 29,357 | 36,881,197 |
| 2025-01-09 | 12.18 | 12.65 | 12.18 | 12.52 | +0.56% | 42,671 | 53,252,869 |
| 2025-01-08 | 11.9 | 12.74 | 11.85 | 12.45 | +4.45% | 47,893 | 58,685,140 |
| 2025-01-07 | 11.69 | 11.99 | 11.61 | 11.92 | +1.79% | 25,940 | 30,502,477 |
| 2025-01-06 | 11.55 | 11.87 | 11.35 | 11.71 | +0.52% | 39,783 | 46,223,157 |
| 2025-01-03 | 12.05 | 12.22 | 11.59 | 11.65 | -2.75% | 36,105 | 42,987,157 |
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：