股票概览
13.56
-1.24%
-0.17
13.73
开盘价
13.9
最高价
13.19
最低价
41,215
成交量
数据更新至: 2025-03-25
技术指标
14.43
MA5 (5日均线)
15.47
MA10 (10日均线)
15.18
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 | 13.73 | 13.9 | 13.19 | 13.56 | -1.24% | 41,215 | 55,498,773 |
| 2025-03-24 | 14.58 | 14.6 | 13.09 | 13.73 | -4.65% | 81,172 | 112,530,799 |
| 2025-03-21 | 15.03 | 15.97 | 14.3 | 14.4 | -4.95% | 69,731 | 103,653,101 |
| 2025-03-20 | 15.33 | 15.55 | 14.82 | 15.15 | -1.17% | 60,877 | 92,362,194 |
| 2025-03-19 | 16.5 | 16.5 | 15.16 | 15.33 | -7.37% | 90,316 | 140,479,168 |
| 2025-03-18 | 16.86 | 16.91 | 16.01 | 16.55 | -1.43% | 78,905 | 128,898,396 |
| 2025-03-17 | 17.55 | 17.55 | 16.38 | 16.79 | -2.95% | 125,577 | 213,171,728 |
| 2025-03-14 | 15.93 | 18.08 | 15.13 | 17.3 | +8.13% | 186,806 | 309,066,204 |
| 2025-03-13 | 16 | 17.83 | 15.41 | 16 | +0.95% | 162,042 | 267,647,002 |
| 2025-03-12 | 17.1 | 17.28 | 15.61 | 15.85 | -3.47% | 131,392 | 216,514,290 |
| 2025-03-11 | 16.5 | 17.1 | 16.01 | 16.42 | -0.48% | 87,385 | 142,568,234 |
| 2025-03-10 | 15.78 | 17.25 | 15.78 | 16.5 | +7.56% | 154,813 | 259,227,301 |
| 2025-03-07 | 14.59 | 15.7 | 14.4 | 15.34 | +5.28% | 106,277 | 162,698,970 |
| 2025-03-06 | 14.25 | 15.06 | 14.25 | 14.57 | +2.03% | 98,066 | 144,096,461 |
| 2025-03-05 | 13.08 | 14.49 | 12.72 | 14.28 | +10.02% | 141,542 | 194,132,443 |
| 2025-03-04 | 12.48 | 13.08 | 12.38 | 12.98 | +2.29% | 66,616 | 85,542,909 |
| 2025-03-03 | 13.3 | 13.31 | 12.54 | 12.69 | -5.93% | 107,012 | 137,417,296 |
| 2025-02-28 | 15.63 | 15.81 | 13.21 | 13.49 | -14.89% | 164,747 | 226,992,186 |
| 2025-02-27 | 16.4 | 16.7 | 15.33 | 15.85 | -5.26% | 92,238 | 147,407,340 |
| 2025-02-26 | 14.77 | 17.55 | 14.56 | 16.73 | +10.72% | 193,781 | 313,967,529 |
| 2025-02-25 | 13.2 | 15.84 | 12.95 | 15.11 | +14.47% | 178,830 | 261,723,744 |
| 2025-02-24 | 12.66 | 13.35 | 12.66 | 13.2 | +4.51% | 86,015 | 111,809,053 |
| 2025-02-21 | 12.6 | 12.69 | 12.24 | 12.63 | +0.16% | 40,776 | 50,767,979 |
| 2025-02-20 | 12.89 | 12.97 | 12.4 | 12.61 | -0.55% | 41,019 | 51,773,011 |
| 2025-02-19 | 11.81 | 12.74 | 11.81 | 12.68 | +5.58% | 55,104 | 68,306,372 |
| 2025-02-18 | 13.13 | 13.36 | 11.94 | 12.01 | -9.43% | 80,598 | 101,963,897 |
| 2025-02-17 | 12 | 13.73 | 12 | 13.26 | +10.96% | 78,046 | 99,937,614 |
| 2025-02-14 | 11.71 | 12.14 | 11.65 | 11.95 | +1.7% | 18,911 | 22,666,775 |
| 2025-02-13 | 12.06 | 12.1 | 11.68 | 11.75 | -2.57% | 13,728 | 16,239,971 |
| 2025-02-12 | 11.75 | 12.16 | 11.75 | 12.06 | +2.81% | 25,053 | 30,068,757 |
| 2025-02-11 | 11.83 | 11.94 | 11.63 | 11.73 | 0% | 19,474 | 22,962,884 |
| 2025-02-10 | 11.57 | 11.74 | 11.47 | 11.73 | +1.38% | 16,322 | 18,977,670 |
| 2025-02-07 | 11.74 | 11.9 | 11.36 | 11.57 | -1.03% | 17,667 | 20,646,221 |
| 2025-02-06 | 11.25 | 11.72 | 11.2 | 11.69 | +4% | 18,735 | 21,653,060 |
| 2025-02-05 | 11.12 | 11.34 | 11.01 | 11.24 | +2.27% | 13,277 | 14,884,248 |
| 2025-01-27 | 11.27 | 11.27 | 10.92 | 10.99 | -2.05% | 13,525 | 14,948,520 |
| 2025-01-24 | 11.02 | 11.26 | 10.89 | 11.22 | +2.09% | 18,974 | 20,978,073 |
| 2025-01-23 | 10.97 | 11.32 | 10.91 | 10.99 | +0.55% | 23,529 | 26,242,649 |
| 2025-01-22 | 10.9 | 10.99 | 10.56 | 10.93 | +0.28% | 14,395 | 15,642,137 |
| 2025-01-21 | 10.86 | 10.95 | 10.56 | 10.9 | +1.02% | 17,496 | 18,890,709 |
| 2025-01-20 | 10.76 | 10.88 | 10.45 | 10.79 | +0.19% | 26,709 | 28,657,505 |
| 2025-01-17 | 10.38 | 10.8 | 10.34 | 10.77 | +3.76% | 21,809 | 23,191,090 |
| 2025-01-16 | 10.49 | 10.74 | 10.35 | 10.38 | -0.38% | 14,353 | 15,136,310 |
| 2025-01-15 | 10.53 | 10.58 | 10.31 | 10.42 | -1.04% | 17,151 | 17,902,988 |
| 2025-01-14 | 9.95 | 10.53 | 9.95 | 10.53 | +6.9% | 16,138 | 16,648,065 |
| 2025-01-13 | 9.8 | 10.08 | 9.35 | 9.85 | +0.51% | 13,551 | 13,217,428 |
| 2025-01-10 | 10.21 | 10.3 | 9.73 | 9.8 | -4.11% | 14,955 | 15,006,915 |
| 2025-01-09 | 9.85 | 10.48 | 9.8 | 10.22 | +3.86% | 17,966 | 18,387,618 |
| 2025-01-08 | 9.99 | 10.02 | 9.51 | 9.84 | -1.11% | 20,309 | 19,884,253 |
| 2025-01-07 | 9.48 | 10.02 | 9.48 | 9.95 | +4.41% | 17,978 | 17,588,896 |
| 2025-01-06 | 9.65 | 9.75 | 9.04 | 9.53 | -0.31% | 18,852 | 17,889,917 |
| 2025-01-03 | 10.36 | 10.44 | 9.52 | 9.56 | -7.09% | 24,674 | 24,481,526 |
| 2025-01-02 | 10.74 | 10.93 | 10.15 | 10.29 | -4.55% | 27,485 | 28,992,969 |
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：