股票概览
13.79
+1.17%
+0.16
13.65
开盘价
13.81
最高价
13.33
最低价
7,894
成交量
数据更新至: 2025-03-25
技术指标
13.90
MA5 (5日均线)
14.04
MA10 (10日均线)
14.15
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 | 13.65 | 13.81 | 13.33 | 13.79 | +1.17% | 7,894 | 10,716,240 |
| 2025-03-24 | 13.93 | 14.18 | 13.34 | 13.63 | -2.43% | 16,825 | 23,128,809 |
| 2025-03-21 | 13.95 | 14.2 | 13.86 | 13.97 | -0.07% | 13,324 | 18,702,944 |
| 2025-03-20 | 14.26 | 14.26 | 13.92 | 13.98 | -1.13% | 10,890 | 15,260,398 |
| 2025-03-19 | 14.35 | 14.57 | 14.06 | 14.14 | -0.77% | 12,986 | 18,507,608 |
| 2025-03-18 | 14.23 | 14.31 | 14.14 | 14.25 | +0.28% | 10,453 | 14,879,463 |
| 2025-03-17 | 14.31 | 14.4 | 14.11 | 14.21 | -0.28% | 10,017 | 14,260,846 |
| 2025-03-14 | 14.05 | 14.29 | 13.84 | 14.25 | +1.71% | 14,321 | 20,168,055 |
| 2025-03-13 | 14.25 | 14.31 | 13.71 | 14.01 | -1.27% | 13,910 | 19,413,619 |
| 2025-03-12 | 14.34 | 14.6 | 14.13 | 14.19 | -0.49% | 12,573 | 18,003,304 |
| 2025-03-11 | 14.25 | 14.3 | 13.98 | 14.26 | -0.35% | 12,887 | 18,237,611 |
| 2025-03-10 | 14.34 | 14.5 | 14.14 | 14.31 | +0.28% | 13,414 | 19,252,856 |
| 2025-03-07 | 14.4 | 14.48 | 14.18 | 14.27 | -0.49% | 9,551 | 13,689,863 |
| 2025-03-06 | 14.38 | 14.65 | 14.23 | 14.34 | +0.14% | 14,624 | 21,142,299 |
| 2025-03-05 | 14.54 | 14.78 | 14.03 | 14.32 | -1.51% | 17,144 | 24,394,663 |
| 2025-03-04 | 14.04 | 14.79 | 14 | 14.54 | +3.56% | 20,703 | 30,055,710 |
| 2025-03-03 | 14.03 | 14.34 | 13.94 | 14.04 | +0.57% | 12,252 | 17,372,582 |
| 2025-02-28 | 14.24 | 14.34 | 13.88 | 13.96 | -1.97% | 12,913 | 18,159,653 |
| 2025-02-27 | 14.37 | 14.45 | 14.06 | 14.24 | -0.77% | 16,594 | 23,632,113 |
| 2025-02-26 | 14.41 | 14.65 | 14.24 | 14.35 | -0.42% | 15,374 | 22,205,744 |
| 2025-02-25 | 14.64 | 14.9 | 14.36 | 14.41 | -2.37% | 14,538 | 21,159,029 |
| 2025-02-24 | 14.82 | 14.91 | 14.5 | 14.76 | -0.81% | 16,638 | 24,438,851 |
| 2025-02-21 | 14.89 | 15.18 | 14.44 | 14.88 | -0.13% | 15,285 | 22,547,485 |
| 2025-02-20 | 14.12 | 15.06 | 14.09 | 14.9 | +5.45% | 26,071 | 38,213,287 |
| 2025-02-19 | 14.1 | 14.46 | 14.02 | 14.13 | +0.21% | 11,716 | 16,660,217 |
| 2025-02-18 | 14.42 | 14.5 | 14.03 | 14.1 | -2.29% | 9,637 | 13,767,584 |
| 2025-02-17 | 14.51 | 14.79 | 14.27 | 14.43 | -0.62% | 11,997 | 17,395,944 |
| 2025-02-14 | 14.65 | 14.85 | 14.46 | 14.52 | -0.27% | 10,374 | 15,215,792 |
| 2025-02-13 | 15.1 | 15.28 | 14.55 | 14.56 | -3.32% | 10,968 | 16,255,761 |
| 2025-02-12 | 14.73 | 15.2 | 14.41 | 15.06 | +2.24% | 23,746 | 35,142,641 |
| 2025-02-11 | 14.98 | 15.84 | 14.7 | 14.73 | -3.91% | 38,550 | 58,344,563 |
| 2025-02-10 | 14.4 | 15.75 | 13.14 | 15.33 | +5% | 53,352 | 77,448,342 |
| 2025-01-23 | 13.99 | 15.06 | 13.81 | 14.6 | +4.58% | 29,701 | 42,976,682 |
| 2025-01-22 | 13.26 | 13.96 | 13.21 | 13.96 | +4.18% | 17,078 | 23,269,114 |
| 2025-01-21 | 12.75 | 13.58 | 12.53 | 13.4 | +5.76% | 15,807 | 20,804,516 |
| 2025-01-20 | 12.9 | 13.01 | 12.3 | 12.67 | -2.91% | 10,326 | 13,057,901 |
| 2025-01-17 | 12.74 | 13.19 | 12.74 | 13.05 | +1.08% | 5,672 | 7,414,880 |
| 2025-01-16 | 12.81 | 12.94 | 12.7 | 12.91 | +0.78% | 3,814 | 4,889,124 |
| 2025-01-15 | 13 | 13.01 | 12.6 | 12.81 | -0.47% | 4,960 | 6,357,142 |
| 2025-01-14 | 12.38 | 12.9 | 12.15 | 12.87 | +6.01% | 5,929 | 7,490,182 |
| 2025-01-13 | 11.9 | 12.33 | 11.8 | 12.14 | +0.58% | 4,060 | 4,901,902 |
| 2025-01-10 | 12.52 | 12.55 | 12.07 | 12.07 | -2.58% | 3,098 | 3,791,117 |
| 2025-01-09 | 12.3 | 12.58 | 12.12 | 12.39 | +0.24% | 3,277 | 4,054,770 |
| 2025-01-08 | 12.73 | 12.73 | 12.01 | 12.36 | -0.96% | 4,780 | 5,878,816 |
| 2025-01-07 | 12.17 | 12.92 | 12.13 | 12.48 | +2.55% | 4,713 | 5,803,454 |
| 2025-01-06 | 12.37 | 12.59 | 12.03 | 12.17 | -1.62% | 6,777 | 8,287,919 |
| 2025-01-03 | 13.02 | 13.18 | 12.31 | 12.37 | -2.83% | 10,336 | 13,231,865 |
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：