股票概览
14.05
+1.37%
+0.19
14
开盘价
14.26
最高价
13.87
最低价
102,168
成交量
数据更新至: 2025-03-25
技术指标
14.17
MA5 (5日均线)
14.43
MA10 (10日均线)
14.53
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 | 14 | 14.26 | 13.87 | 14.05 | +1.37% | 102,168 | 143,777,230 |
| 2025-03-24 | 14.08 | 14.19 | 13.57 | 13.86 | -1.28% | 149,662 | 206,640,750 |
| 2025-03-21 | 14.47 | 14.7 | 13.95 | 14.04 | -0.92% | 165,965 | 235,961,235 |
| 2025-03-20 | 14.6 | 14.64 | 14.11 | 14.17 | -3.67% | 188,304 | 270,248,142 |
| 2025-03-19 | 14.48 | 14.94 | 14.25 | 14.71 | +0.75% | 210,716 | 307,164,061 |
| 2025-03-18 | 14.62 | 15.12 | 14.58 | 14.6 | -0.14% | 180,506 | 268,364,561 |
| 2025-03-17 | 14.5 | 14.92 | 14.27 | 14.62 | 0% | 170,912 | 250,035,740 |
| 2025-03-14 | 14.41 | 14.69 | 14.28 | 14.62 | +0.97% | 169,445 | 246,252,950 |
| 2025-03-13 | 14.95 | 15.25 | 14.4 | 14.48 | -4.3% | 242,311 | 355,322,762 |
| 2025-03-12 | 15.18 | 15.42 | 15.05 | 15.13 | +0.4% | 192,811 | 292,919,870 |
| 2025-03-11 | 15.21 | 15.58 | 14.9 | 15.07 | -4.01% | 278,116 | 421,399,547 |
| 2025-03-10 | 15.68 | 16.04 | 15.41 | 15.7 | +0.32% | 279,611 | 437,908,390 |
| 2025-03-07 | 16.15 | 16.28 | 15.53 | 15.65 | -3.93% | 435,651 | 690,794,204 |
| 2025-03-06 | 15.1 | 16.72 | 14.8 | 16.29 | +10.89% | 592,176 | 947,418,839 |
| 2025-03-05 | 14.01 | 14.79 | 13.8 | 14.69 | +4.78% | 399,258 | 573,632,972 |
| 2025-03-04 | 14 | 14.09 | 13.54 | 14.02 | -1.48% | 325,427 | 449,347,113 |
| 2025-03-03 | 14.25 | 15.13 | 14.06 | 14.23 | +2.08% | 502,089 | 732,830,085 |
| 2025-02-28 | 13.85 | 14.51 | 13.5 | 13.94 | +0.65% | 481,395 | 675,906,716 |
| 2025-02-27 | 13.88 | 14.58 | 13.61 | 13.85 | +7.2% | 577,191 | 807,406,619 |
| 2025-02-26 | 12.68 | 13.07 | 12.6 | 12.92 | +2.3% | 178,933 | 230,194,759 |
| 2025-02-25 | 12.51 | 12.92 | 12.4 | 12.63 | -0.63% | 133,467 | 169,424,133 |
| 2025-02-24 | 12.73 | 12.93 | 12.45 | 12.71 | -0.31% | 182,900 | 231,859,690 |
| 2025-02-21 | 12.3 | 12.84 | 12.24 | 12.75 | +3.74% | 241,904 | 304,916,183 |
| 2025-02-20 | 12.26 | 12.36 | 12.04 | 12.29 | +0.41% | 145,165 | 177,091,535 |
| 2025-02-19 | 12.06 | 12.35 | 11.98 | 12.24 | +0.99% | 138,837 | 169,226,137 |
| 2025-02-18 | 12.38 | 12.62 | 12.08 | 12.12 | -1.3% | 210,586 | 261,084,334 |
| 2025-02-17 | 12.37 | 12.46 | 12.17 | 12.28 | -0.49% | 152,055 | 187,433,727 |
| 2025-02-14 | 12.2 | 12.6 | 12.2 | 12.34 | +1.06% | 155,342 | 192,284,562 |
| 2025-02-13 | 12.4 | 12.56 | 12.17 | 12.21 | -1.13% | 174,430 | 215,509,514 |
| 2025-02-12 | 11.9 | 12.37 | 11.85 | 12.35 | +3.52% | 159,983 | 194,418,561 |
| 2025-02-11 | 11.97 | 12.09 | 11.67 | 11.93 | -1.89% | 150,502 | 177,973,674 |
| 2025-02-10 | 12.21 | 12.21 | 11.9 | 12.16 | -0.73% | 162,027 | 195,414,013 |
| 2025-02-07 | 12.3 | 12.4 | 12.06 | 12.25 | +0.49% | 166,243 | 203,560,522 |
| 2025-02-06 | 11.51 | 12.19 | 11.46 | 12.19 | +4.91% | 188,450 | 225,660,089 |
| 2025-02-05 | 11.38 | 11.74 | 11.31 | 11.62 | +2.29% | 125,395 | 144,724,978 |
| 2025-01-27 | 11.44 | 11.78 | 11.29 | 11.36 | +1.07% | 131,090 | 150,447,556 |
| 2025-01-24 | 10.98 | 11.38 | 10.92 | 11.24 | +2.09% | 102,407 | 114,879,326 |
| 2025-01-23 | 11.2 | 11.43 | 11 | 11.01 | -0.45% | 102,022 | 114,311,680 |
| 2025-01-22 | 11.31 | 11.34 | 10.99 | 11.06 | -2.98% | 99,081 | 110,118,266 |
| 2025-01-21 | 11.56 | 11.65 | 11.29 | 11.4 | -1.47% | 92,750 | 105,686,567 |
| 2025-01-20 | 11.55 | 11.73 | 11.4 | 11.57 | +1.31% | 107,317 | 124,241,137 |
| 2025-01-17 | 11.6 | 11.68 | 11.31 | 11.42 | -1.55% | 110,543 | 126,481,198 |
| 2025-01-16 | 11.45 | 11.9 | 11.45 | 11.6 | +1.13% | 128,432 | 149,813,412 |
| 2025-01-15 | 11.4 | 11.87 | 11.4 | 11.47 | +0.7% | 147,178 | 170,700,038 |
| 2025-01-14 | 10.65 | 11.48 | 10.57 | 11.39 | +6.95% | 165,011 | 183,574,373 |
| 2025-01-13 | 10.6 | 10.88 | 10.4 | 10.65 | -1.66% | 121,650 | 129,363,638 |
| 2025-01-10 | 11.19 | 11.3 | 10.83 | 10.83 | -3.22% | 121,348 | 133,539,604 |
| 2025-01-09 | 11.21 | 11.46 | 11.18 | 11.19 | -1.76% | 110,904 | 125,201,114 |
| 2025-01-08 | 11.21 | 11.62 | 10.9 | 11.39 | +1.88% | 194,998 | 220,894,540 |
| 2025-01-07 | 11.83 | 11.96 | 10.87 | 11.18 | -5.49% | 241,197 | 269,308,185 |
| 2025-01-06 | 12.5 | 12.65 | 11.62 | 11.83 | +1.98% | 290,106 | 352,262,918 |
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：