股票概览
13.55
-1.09%
-0.15
13.69
开盘价
13.74
最高价
13.24
最低价
66,043
成交量
数据更新至: 2025-03-25
技术指标
14.31
MA5 (5日均线)
14.41
MA10 (10日均线)
15.06
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 | 13.69 | 13.74 | 13.24 | 13.55 | -1.09% | 66,043 | 88,804,616 |
| 2025-03-24 | 14.3 | 14.35 | 13.21 | 13.7 | -3.18% | 145,311 | 198,862,808 |
| 2025-03-21 | 14.7 | 14.8 | 14.15 | 14.15 | -6.48% | 189,676 | 273,012,475 |
| 2025-03-20 | 14.84 | 15.7 | 14.45 | 15.13 | +0.8% | 272,550 | 412,216,334 |
| 2025-03-19 | 14.57 | 15.39 | 14.31 | 15.01 | +3.09% | 236,515 | 353,006,859 |
| 2025-03-18 | 14.41 | 14.67 | 14.34 | 14.56 | +1.53% | 101,445 | 147,155,154 |
| 2025-03-17 | 14.6 | 14.65 | 14.29 | 14.34 | -0.76% | 74,972 | 107,863,279 |
| 2025-03-14 | 14.21 | 14.5 | 14.09 | 14.45 | +1.69% | 99,954 | 143,407,500 |
| 2025-03-13 | 14.9 | 15.12 | 14 | 14.21 | -5.01% | 175,308 | 250,531,260 |
| 2025-03-12 | 15.3 | 15.39 | 14.96 | 14.96 | -0.99% | 114,694 | 173,575,261 |
| 2025-03-11 | 15.05 | 15.44 | 14.91 | 15.11 | -2.2% | 120,991 | 182,636,646 |
| 2025-03-10 | 15.6 | 15.74 | 15.2 | 15.45 | -1.15% | 116,105 | 179,330,296 |
| 2025-03-07 | 16.3 | 16.36 | 15.42 | 15.63 | -3.58% | 157,507 | 250,089,332 |
| 2025-03-06 | 16.2 | 16.4 | 15.94 | 16.21 | +2.08% | 180,094 | 292,198,326 |
| 2025-03-05 | 15.98 | 16 | 15.35 | 15.88 | +0.76% | 212,057 | 333,434,325 |
| 2025-03-04 | 14.79 | 16 | 14.75 | 15.76 | +5.63% | 232,356 | 358,487,353 |
| 2025-03-03 | 14.94 | 15.25 | 14.5 | 14.92 | +0.67% | 143,872 | 215,241,018 |
| 2025-02-28 | 16.06 | 16.32 | 14.7 | 14.82 | -10.13% | 289,719 | 444,773,845 |
| 2025-02-27 | 16.8 | 17.28 | 16.01 | 16.49 | -1.85% | 227,886 | 379,132,295 |
| 2025-02-26 | 16.7 | 16.99 | 16.43 | 16.8 | -0.3% | 215,991 | 361,171,736 |
| 2025-02-25 | 16.01 | 17.08 | 15.93 | 16.85 | +2.49% | 291,928 | 487,232,984 |
| 2025-02-24 | 16.99 | 17 | 16.23 | 16.44 | -4.86% | 259,092 | 429,021,379 |
| 2025-02-21 | 16.75 | 17.54 | 16.28 | 17.28 | +2.19% | 373,267 | 634,729,188 |
| 2025-02-20 | 16.78 | 17.38 | 16.45 | 16.91 | +1.87% | 304,238 | 511,448,841 |
| 2025-02-19 | 16.44 | 16.77 | 16.21 | 16.6 | +3.36% | 304,594 | 501,792,948 |
| 2025-02-18 | 17.02 | 17.15 | 15.95 | 16.06 | -5.47% | 338,341 | 554,903,078 |
| 2025-02-17 | 17.51 | 17.66 | 16.56 | 16.99 | -3.68% | 372,061 | 631,389,284 |
| 2025-02-14 | 17.3 | 18.35 | 17.28 | 17.64 | -0.45% | 387,224 | 686,873,550 |
| 2025-02-13 | 18.41 | 18.41 | 17.3 | 17.72 | -5.74% | 465,725 | 827,438,457 |
| 2025-02-12 | 18.06 | 19.08 | 18.06 | 18.8 | +0.75% | 514,019 | 952,283,295 |
| 2025-02-11 | 19.43 | 20.19 | 18.66 | 18.66 | -11.19% | 762,054 | 1,464,457,779 |
| 2025-02-10 | 18.9 | 22.27 | 18.1 | 21.01 | +11.16% | 1,065,963 | 2,070,094,196 |
| 2025-02-07 | 19.78 | 21.53 | 18.43 | 18.9 | +5.06% | 1,095,942 | 2,172,471,037 |
| 2025-02-06 | 15 | 17.99 | 14.5 | 17.99 | +20.01% | 581,605 | 942,606,046 |
| 2025-02-05 | 14.99 | 14.99 | 14.1 | 14.99 | +20.02% | 456,777 | 683,143,849 |
| 2025-01-27 | 11.24 | 13.16 | 11.06 | 12.49 | +10.53% | 448,338 | 555,115,421 |
| 2025-01-24 | 11.4 | 11.8 | 11.3 | 11.3 | -1.05% | 131,585 | 151,805,072 |
| 2025-01-23 | 11.62 | 11.98 | 11.33 | 11.42 | -0.87% | 163,590 | 189,199,120 |
| 2025-01-22 | 10.82 | 11.88 | 10.72 | 11.52 | +5.01% | 220,233 | 247,339,899 |
| 2025-01-21 | 10.55 | 11.23 | 10.42 | 10.97 | +4.48% | 169,863 | 184,106,003 |
| 2025-01-20 | 10.5 | 10.72 | 10.3 | 10.5 | -0.38% | 111,864 | 117,446,071 |
| 2025-01-17 | 9.96 | 10.8 | 9.84 | 10.54 | +5.08% | 152,031 | 157,191,164 |
| 2025-01-16 | 10.24 | 10.47 | 9.96 | 10.03 | -2.43% | 113,783 | 115,609,010 |
| 2025-01-15 | 9.65 | 10.95 | 9.58 | 10.28 | +5.76% | 169,478 | 173,159,497 |
| 2025-01-14 | 9.01 | 9.75 | 9.01 | 9.72 | +7.52% | 84,658 | 80,368,861 |
| 2025-01-13 | 8.95 | 9.14 | 8.78 | 9.04 | -1.74% | 70,857 | 63,454,701 |
| 2025-01-10 | 9.48 | 9.99 | 9.19 | 9.2 | -3.66% | 115,642 | 110,807,897 |
| 2025-01-09 | 9.25 | 9.97 | 9.25 | 9.55 | +2.14% | 127,328 | 123,568,634 |
| 2025-01-08 | 9.2 | 9.5 | 8.82 | 9.35 | +0.54% | 100,125 | 91,695,057 |
| 2025-01-07 | 8.98 | 9.38 | 8.9 | 9.3 | +4.61% | 81,875 | 74,711,030 |
| 2025-01-06 | 9.1 | 9.28 | 8.81 | 8.89 | -3.05% | 87,049 | 78,411,620 |
| 2025-01-03 | 9.83 | 9.93 | 9.12 | 9.17 | -6.14% | 125,231 | 118,245,123 |
| 2025-01-02 | 10.04 | 10.27 | 9.6 | 9.77 | -2.79% | 148,408 | 146,969,507 |
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：