股票概览
13.55
+0.67%
+0.09
13.42
开盘价
13.69
最高价
13.25
最低价
7,664
成交量
数据更新至: 2025-03-25
技术指标
13.83
MA5 (5日均线)
14.12
MA10 (10日均线)
14.35
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 | 13.42 | 13.69 | 13.25 | 13.55 | +0.67% | 7,664 | 10,328,880 |
| 2025-03-24 | 14.1 | 14.1 | 13.2 | 13.46 | -3.24% | 17,453 | 23,682,600 |
| 2025-03-21 | 14.08 | 14.29 | 13.89 | 13.91 | -1.49% | 12,433 | 17,441,093 |
| 2025-03-20 | 14.16 | 14.31 | 14.01 | 14.12 | +0.14% | 11,885 | 16,817,411 |
| 2025-03-19 | 14.39 | 14.4 | 13.99 | 14.1 | -1.54% | 18,723 | 26,478,273 |
| 2025-03-18 | 14.39 | 14.6 | 14.18 | 14.32 | +0.07% | 15,069 | 21,601,650 |
| 2025-03-17 | 14.79 | 14.85 | 14.3 | 14.31 | -1.45% | 24,805 | 36,122,924 |
| 2025-03-14 | 14.22 | 14.53 | 13.9 | 14.52 | +1.97% | 17,068 | 24,299,795 |
| 2025-03-13 | 14.68 | 14.75 | 13.93 | 14.24 | -2.8% | 15,270 | 21,710,801 |
| 2025-03-12 | 14.73 | 15 | 14.6 | 14.65 | -0.75% | 13,468 | 19,947,267 |
| 2025-03-11 | 14.6 | 14.79 | 14.47 | 14.76 | +0.48% | 12,936 | 18,936,457 |
| 2025-03-10 | 14.69 | 14.95 | 14.59 | 14.69 | +0.75% | 17,079 | 25,260,853 |
| 2025-03-07 | 14.68 | 15.06 | 14.34 | 14.58 | -0.61% | 22,934 | 33,750,626 |
| 2025-03-06 | 14.49 | 14.77 | 14.4 | 14.67 | +1.24% | 24,471 | 35,801,646 |
| 2025-03-05 | 14.67 | 14.69 | 14.28 | 14.49 | -0.75% | 15,723 | 22,660,875 |
| 2025-03-04 | 13.91 | 14.66 | 13.87 | 14.6 | +5.04% | 22,130 | 31,713,417 |
| 2025-03-03 | 14.11 | 14.33 | 13.81 | 13.9 | +0.36% | 20,740 | 29,191,657 |
| 2025-02-28 | 14.37 | 14.88 | 13.84 | 13.85 | -7.97% | 36,143 | 51,151,238 |
| 2025-02-27 | 15.3 | 15.39 | 14.82 | 15.05 | -1.38% | 16,071 | 24,231,728 |
| 2025-02-26 | 15.25 | 15.45 | 15.16 | 15.26 | -0.46% | 16,717 | 25,554,754 |
| 2025-02-25 | 15.32 | 15.35 | 15.07 | 15.33 | -0.33% | 17,816 | 27,126,501 |
| 2025-02-24 | 15.6 | 15.88 | 15.19 | 15.38 | -2.9% | 25,784 | 39,699,473 |
| 2025-02-21 | 15.32 | 16.33 | 14.91 | 15.84 | +3.53% | 30,182 | 46,906,502 |
| 2025-02-20 | 15.17 | 15.3 | 14.9 | 15.3 | +1.86% | 15,731 | 23,803,596 |
| 2025-02-19 | 14.67 | 15.05 | 14.51 | 15.02 | +2.39% | 15,389 | 22,906,549 |
| 2025-02-18 | 14.95 | 15.57 | 14.56 | 14.67 | -1.41% | 31,862 | 47,736,777 |
| 2025-02-17 | 14.41 | 15.64 | 14.26 | 14.88 | +4.42% | 38,042 | 56,783,008 |
| 2025-02-14 | 14.28 | 14.48 | 14.09 | 14.25 | +1.14% | 15,370 | 21,910,706 |
| 2025-02-13 | 14.44 | 14.44 | 14.01 | 14.09 | -2.15% | 12,913 | 18,293,709 |
| 2025-02-12 | 14.22 | 14.4 | 14.11 | 14.4 | +1.12% | 14,241 | 20,317,365 |
| 2025-02-11 | 14.41 | 14.6 | 14 | 14.24 | -1.86% | 20,679 | 29,272,355 |
| 2025-02-10 | 13.66 | 14.55 | 13.61 | 14.51 | +6.22% | 33,226 | 47,185,730 |
| 2025-02-07 | 13.1 | 13.84 | 13.1 | 13.66 | +3.72% | 37,859 | 51,315,320 |
| 2025-02-06 | 12.63 | 13.19 | 12.57 | 13.17 | +2.57% | 23,554 | 30,457,930 |
| 2025-02-05 | 12.31 | 12.95 | 12.22 | 12.84 | +4.31% | 28,844 | 36,477,218 |
| 2025-01-27 | 12.57 | 12.84 | 12.25 | 12.31 | -2.22% | 19,371 | 24,160,915 |
| 2025-01-24 | 12.3 | 12.6 | 12.16 | 12.59 | +1.94% | 18,132 | 22,401,429 |
| 2025-01-23 | 12.4 | 12.74 | 12.28 | 12.35 | +0.65% | 27,659 | 34,658,012 |
| 2025-01-22 | 12.32 | 12.37 | 12.03 | 12.27 | -0.57% | 26,342 | 32,085,899 |
| 2025-01-21 | 12.6 | 12.65 | 12.15 | 12.34 | -3.59% | 43,983 | 54,331,209 |
| 2025-01-20 | 13.07 | 13.39 | 12.39 | 12.8 | -14.27% | 76,139 | 96,877,579 |
| 2025-01-17 | 15.25 | 15.25 | 14.65 | 14.93 | -0.6% | 14,483 | 21,475,977 |
| 2025-01-16 | 15.17 | 15.27 | 14.88 | 15.02 | +1.42% | 16,581 | 25,060,723 |
| 2025-01-15 | 15.35 | 15.35 | 14.71 | 14.81 | -2.37% | 18,380 | 27,462,349 |
| 2025-01-14 | 14.38 | 15.17 | 14.38 | 15.17 | +7.06% | 15,967 | 23,731,536 |
| 2025-01-13 | 13.85 | 14.35 | 13.5 | 14.17 | +0.35% | 12,146 | 17,017,991 |
| 2025-01-10 | 14.86 | 14.98 | 14.08 | 14.12 | -4.47% | 14,922 | 21,653,425 |
| 2025-01-09 | 14.42 | 15.2 | 14.42 | 14.78 | +1.37% | 16,751 | 24,842,547 |
| 2025-01-08 | 14.78 | 14.89 | 14.06 | 14.58 | -1.22% | 12,845 | 18,631,669 |
| 2025-01-07 | 14.01 | 14.76 | 14.01 | 14.76 | +4.38% | 13,490 | 19,538,787 |
| 2025-01-06 | 14.32 | 14.59 | 13.63 | 14.14 | -0.56% | 17,135 | 24,316,486 |
| 2025-01-03 | 15.05 | 15.3 | 14.18 | 14.22 | -6.01% | 13,809 | 20,286,766 |
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：