股票概览
13.78
+0.58%
+0.08
13.75
开盘价
13.8
最高价
13.43
最低价
22,925
成交量
数据更新至: 2025-03-25
技术指标
13.84
MA5 (5日均线)
14.00
MA10 (10日均线)
14.72
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 | 13.75 | 13.8 | 13.43 | 13.78 | +0.58% | 22,925 | 31,136,012 |
| 2025-03-24 | 13.6 | 14.02 | 13.41 | 13.7 | +0.29% | 42,055 | 57,766,835 |
| 2025-03-21 | 14.05 | 14.08 | 13.66 | 13.66 | -2.71% | 41,953 | 57,940,831 |
| 2025-03-20 | 13.91 | 14.44 | 13.91 | 14.04 | +0.29% | 50,903 | 71,825,850 |
| 2025-03-19 | 14.14 | 14.14 | 13.95 | 14 | -1.13% | 30,257 | 42,315,830 |
| 2025-03-18 | 14.27 | 14.33 | 14.07 | 14.16 | -0.63% | 41,071 | 58,004,507 |
| 2025-03-17 | 14.42 | 14.47 | 14.12 | 14.25 | -1.18% | 64,373 | 91,946,834 |
| 2025-03-14 | 13.85 | 14.47 | 13.8 | 14.42 | +3.89% | 103,738 | 148,023,200 |
| 2025-03-13 | 14.19 | 14.19 | 13.71 | 13.88 | -1.84% | 59,739 | 83,141,204 |
| 2025-03-12 | 14.2 | 14.47 | 14.11 | 14.14 | -0.77% | 56,775 | 80,711,341 |
| 2025-03-11 | 14.05 | 14.28 | 14.02 | 14.25 | -0.63% | 60,459 | 85,546,552 |
| 2025-03-10 | 14.49 | 14.58 | 14.2 | 14.34 | -1.1% | 71,439 | 102,532,378 |
| 2025-03-07 | 14.58 | 15.13 | 14.39 | 14.5 | -2.09% | 110,303 | 162,176,417 |
| 2025-03-06 | 14.3 | 15.28 | 14.06 | 14.81 | +2.49% | 180,309 | 263,288,808 |
| 2025-03-05 | 14.13 | 14.8 | 14.05 | 14.45 | -3.22% | 184,422 | 263,747,732 |
| 2025-03-04 | 14.93 | 15.21 | 14.93 | 14.93 | -10.01% | 51,917 | 77,638,750 |
| 2025-03-03 | 18.43 | 18.43 | 16.59 | 16.59 | -9.98% | 90,895 | 153,962,958 |
| 2025-02-28 | 17 | 18.43 | 16.36 | 18.43 | +10.03% | 261,384 | 468,275,044 |
| 2025-02-27 | 15.53 | 16.75 | 15.47 | 16.75 | +9.98% | 179,295 | 295,680,112 |
| 2025-02-26 | 15.23 | 15.7 | 14.48 | 15.23 | 0% | 140,899 | 211,112,309 |
| 2025-02-25 | 14.68 | 15.65 | 14.48 | 15.23 | +4.89% | 143,853 | 216,010,489 |
| 2025-02-24 | 14.47 | 14.96 | 14.32 | 14.52 | +0.41% | 81,809 | 119,400,407 |
| 2025-02-21 | 14.52 | 14.58 | 14.19 | 14.46 | -1.5% | 75,903 | 109,013,530 |
| 2025-02-20 | 14.1 | 14.78 | 14.04 | 14.68 | +4.63% | 132,175 | 190,830,832 |
| 2025-02-19 | 13.57 | 14.1 | 13.4 | 14.03 | +3.24% | 65,225 | 89,875,595 |
| 2025-02-18 | 13.85 | 14.05 | 13.47 | 13.59 | -3.14% | 45,963 | 63,039,972 |
| 2025-02-17 | 13.38 | 14.1 | 13.38 | 14.03 | +5.17% | 77,560 | 106,690,082 |
| 2025-02-14 | 13.48 | 13.52 | 13.2 | 13.34 | -1.33% | 41,587 | 55,496,057 |
| 2025-02-13 | 13.8 | 14.16 | 13.45 | 13.52 | -2.1% | 63,710 | 87,301,333 |
| 2025-02-12 | 13.89 | 14.2 | 13.65 | 13.81 | +0.58% | 83,823 | 116,568,296 |
| 2025-02-11 | 14.2 | 14.46 | 13.5 | 13.73 | -3.85% | 126,307 | 175,466,784 |
| 2025-02-10 | 12.98 | 14.28 | 12.77 | 14.28 | +10.02% | 118,137 | 161,604,507 |
| 2025-02-07 | 12.6 | 13.13 | 12.43 | 12.98 | +3.26% | 50,188 | 64,664,955 |
| 2025-02-06 | 12.5 | 12.62 | 12.15 | 12.57 | +1.29% | 25,698 | 32,147,802 |
| 2025-02-05 | 12.77 | 12.8 | 12.4 | 12.41 | -2.67% | 18,197 | 22,702,763 |
| 2025-01-27 | 12.96 | 13.09 | 12.62 | 12.75 | -1.01% | 16,844 | 21,508,834 |
| 2025-01-24 | 12.79 | 13.03 | 12.57 | 12.88 | -0.39% | 39,713 | 50,997,888 |
| 2025-01-23 | 12.75 | 13.21 | 12.61 | 12.93 | +1.89% | 44,245 | 57,384,853 |
| 2025-01-22 | 12.82 | 12.88 | 12.6 | 12.69 | -1.32% | 20,347 | 25,879,621 |
| 2025-01-21 | 12.8 | 13.19 | 12.69 | 12.86 | +0.39% | 36,060 | 46,587,583 |
| 2025-01-20 | 12.53 | 12.82 | 12.3 | 12.81 | +2.07% | 33,408 | 42,191,057 |
| 2025-01-17 | 12.35 | 12.73 | 12.2 | 12.55 | +1.05% | 29,914 | 37,304,321 |
| 2025-01-16 | 12.36 | 12.71 | 12.22 | 12.42 | +0.49% | 28,799 | 35,778,355 |
| 2025-01-15 | 12.21 | 12.65 | 12.15 | 12.36 | +1.31% | 33,563 | 41,443,183 |
| 2025-01-14 | 11.7 | 12.21 | 11.66 | 12.2 | +4.27% | 25,828 | 31,034,551 |
| 2025-01-13 | 11.5 | 11.73 | 11.3 | 11.7 | +1.3% | 17,181 | 19,875,610 |
| 2025-01-10 | 11.95 | 12.09 | 11.55 | 11.55 | -3.59% | 21,970 | 25,979,036 |
| 2025-01-09 | 12.05 | 12.17 | 11.9 | 11.98 | -0.91% | 20,110 | 24,156,300 |
| 2025-01-08 | 11.97 | 12.17 | 11.72 | 12.09 | +0.33% | 24,244 | 29,002,232 |
| 2025-01-07 | 11.9 | 12.11 | 11.7 | 12.05 | +0.58% | 25,725 | 30,520,483 |
| 2025-01-06 | 12.01 | 12.34 | 11.51 | 11.98 | -5.07% | 35,243 | 42,248,057 |
| 2025-01-03 | 13.8 | 14 | 12.5 | 12.62 | -9.01% | 55,295 | 72,509,558 |
| 2025-01-02 | 13.87 | 14.6 | 13.54 | 13.87 | +3.2% | 73,710 | 103,563,605 |
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：