股票概览
13.92
0%
0
13.97
开盘价
14.13
最高价
13.66
最低价
23,330
成交量
数据更新至: 2025-03-25
技术指标
14.73
MA5 (5日均线)
15.57
MA10 (10日均线)
16.32
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 | 13.97 | 14.13 | 13.66 | 13.92 | 0% | 23,330 | 32,351,593 |
| 2025-03-24 | 14.55 | 14.55 | 13.52 | 13.92 | -2.73% | 39,321 | 54,748,132 |
| 2025-03-21 | 15.3 | 15.3 | 14.21 | 14.31 | -6.47% | 53,934 | 78,669,801 |
| 2025-03-20 | 16.2 | 16.2 | 15.1 | 15.3 | -5.67% | 41,774 | 65,313,062 |
| 2025-03-19 | 16.4 | 16.47 | 16 | 16.22 | -1.16% | 20,854 | 33,805,670 |
| 2025-03-18 | 16.62 | 17.07 | 16.32 | 16.41 | -1.5% | 26,648 | 44,161,431 |
| 2025-03-17 | 16.49 | 16.87 | 16 | 16.66 | +0.97% | 35,168 | 57,792,899 |
| 2025-03-14 | 16.04 | 16.52 | 16.01 | 16.5 | +2.8% | 26,156 | 42,616,930 |
| 2025-03-13 | 16.45 | 16.69 | 15.5 | 16.05 | -2.43% | 39,158 | 62,394,618 |
| 2025-03-12 | 16.56 | 17.5 | 16.44 | 16.45 | -0.72% | 44,418 | 75,123,458 |
| 2025-03-11 | 16.69 | 16.84 | 16.26 | 16.57 | -1.66% | 26,400 | 43,568,795 |
| 2025-03-10 | 16.85 | 17.07 | 16.66 | 16.85 | -0.35% | 29,723 | 50,018,313 |
| 2025-03-07 | 17.05 | 17.49 | 16.78 | 16.91 | -0.94% | 40,599 | 69,399,331 |
| 2025-03-06 | 17.53 | 18 | 17.07 | 17.07 | -2.12% | 58,807 | 103,158,702 |
| 2025-03-05 | 16.85 | 17.67 | 16.5 | 17.44 | +2.53% | 50,749 | 87,056,689 |
| 2025-03-04 | 16.99 | 17.25 | 16.66 | 17.01 | +0.71% | 24,031 | 40,648,191 |
| 2025-03-03 | 16.92 | 17.47 | 16.67 | 16.89 | -0.06% | 32,060 | 54,352,319 |
| 2025-02-28 | 17.15 | 17.48 | 16.8 | 16.9 | -2.42% | 35,013 | 59,589,118 |
| 2025-02-27 | 17.54 | 18.02 | 16.8 | 17.32 | -2.26% | 56,516 | 97,082,048 |
| 2025-02-26 | 17.4 | 18.32 | 16.83 | 17.72 | +3.08% | 66,319 | 117,143,947 |
| 2025-02-25 | 17.48 | 18.41 | 17.05 | 17.19 | -3.86% | 80,376 | 142,152,608 |
| 2025-02-24 | 17.2 | 17.99 | 16.81 | 17.88 | +6.37% | 79,528 | 137,941,086 |
| 2025-02-21 | 15.34 | 18.09 | 15.32 | 16.81 | +7.62% | 99,464 | 168,801,490 |
| 2025-02-20 | 14.85 | 15.89 | 14.8 | 15.62 | +5.75% | 56,861 | 87,410,779 |
| 2025-02-19 | 14.62 | 15.15 | 14.62 | 14.77 | +0.07% | 34,258 | 50,865,417 |
| 2025-02-18 | 14.85 | 15.33 | 14.67 | 14.76 | -1.53% | 39,655 | 59,391,523 |
| 2025-02-17 | 15.25 | 15.42 | 14.64 | 14.99 | -2.79% | 55,263 | 82,691,614 |
| 2025-02-14 | 15.29 | 15.75 | 15.01 | 15.42 | -0.39% | 71,987 | 110,343,774 |
| 2025-02-13 | 15.17 | 15.98 | 14.66 | 15.48 | +1.71% | 80,813 | 123,628,641 |
| 2025-02-12 | 14.41 | 15.8 | 14.3 | 15.22 | +5.69% | 65,375 | 98,778,849 |
| 2025-02-11 | 14.8 | 14.9 | 14.06 | 14.4 | -4.13% | 62,839 | 90,556,637 |
| 2025-02-10 | 12.77 | 15.32 | 12.71 | 15.02 | +17.62% | 107,384 | 156,084,295 |
| 2025-02-07 | 12.57 | 13.06 | 12.57 | 12.77 | +1.59% | 17,790 | 22,854,194 |
| 2025-02-06 | 12.29 | 12.58 | 12.07 | 12.57 | +3.29% | 13,016 | 16,098,523 |
| 2025-02-05 | 12.01 | 12.37 | 12.01 | 12.17 | +1.59% | 7,914 | 9,662,619 |
| 2025-01-27 | 12.18 | 12.49 | 11.95 | 11.98 | -2.12% | 11,565 | 14,078,418 |
| 2025-01-24 | 12.2 | 12.36 | 12.14 | 12.24 | -0.08% | 13,521 | 16,540,616 |
| 2025-01-23 | 12.2 | 12.68 | 12.19 | 12.25 | +0.99% | 19,609 | 24,418,352 |
| 2025-01-22 | 11.73 | 12.25 | 11.53 | 12.13 | +2.8% | 21,013 | 25,131,360 |
| 2025-01-21 | 11.4 | 11.92 | 11.22 | 11.8 | +3.78% | 18,353 | 21,139,131 |
| 2025-01-20 | 11.49 | 11.53 | 11.16 | 11.37 | +0.44% | 14,480 | 16,479,237 |
| 2025-01-17 | 11.5 | 11.5 | 11.26 | 11.32 | -1.57% | 11,597 | 13,204,977 |
| 2025-01-16 | 11.33 | 11.73 | 11.3 | 11.5 | +0.35% | 11,625 | 13,406,473 |
| 2025-01-15 | 11.57 | 11.67 | 11.3 | 11.46 | -1.38% | 9,079 | 10,386,685 |
| 2025-01-14 | 11.09 | 11.62 | 10.98 | 11.62 | +5.83% | 15,103 | 17,155,887 |
| 2025-01-13 | 10.91 | 11.07 | 10.6 | 10.98 | +0.09% | 8,903 | 9,697,254 |
| 2025-01-10 | 11.09 | 11.32 | 10.96 | 10.97 | -0.81% | 13,401 | 14,853,890 |
| 2025-01-09 | 11 | 11.31 | 11 | 11.06 | -0.45% | 15,665 | 17,531,628 |
| 2025-01-08 | 11.45 | 11.45 | 10.83 | 11.11 | -2.03% | 12,305 | 13,635,143 |
| 2025-01-07 | 11.2 | 11.36 | 11.12 | 11.34 | +1.25% | 9,548 | 10,746,312 |
| 2025-01-06 | 11.36 | 11.65 | 11.03 | 11.2 | -0.97% | 10,929 | 12,254,190 |
| 2025-01-03 | 12.15 | 12.2 | 11.31 | 11.31 | -5.75% | 14,356 | 16,717,245 |
| 2025-01-02 | 12.18 | 12.4 | 11.95 | 12 | -2.36% | 11,886 | 14,439,648 |
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：