股票概览
14.33
+0.49%
+0.07
14.3
开盘价
14.86
最高价
14.18
最低价
1,072,495
成交量
数据更新至: 2025-03-25
技术指标
13.94
MA5 (5日均线)
13.81
MA10 (10日均线)
N/A
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 | 14.3 | 14.86 | 14.18 | 14.33 | +0.49% | 1,072,495 | 1,553,891,265 |
| 2025-03-24 | 13.72 | 14.58 | 13.66 | 14.26 | +4.39% | 1,251,939 | 1,774,628,741 |
| 2025-03-21 | 13.6 | 14 | 13.57 | 13.66 | -0.44% | 518,548 | 714,652,091 |
| 2025-03-20 | 13.97 | 14.05 | 13.7 | 13.72 | +0.07% | 428,333 | 592,416,257 |
| 2025-03-19 | 13.69 | 13.74 | 13.53 | 13.71 | -0.07% | 264,433 | 360,813,954 |
| 2025-03-18 | 13.71 | 13.95 | 13.64 | 13.72 | +0.66% | 467,921 | 645,794,292 |
| 2025-03-17 | 13.7 | 13.82 | 13.6 | 13.63 | -1.09% | 323,765 | 442,647,756 |
| 2025-03-14 | 13.9 | 13.98 | 13.64 | 13.78 | +1.1% | 565,063 | 777,587,755 |
| 2025-03-13 | 13.61 | 13.77 | 13.49 | 13.63 | +0.07% | 409,979 | 557,950,621 |
| 2025-03-12 | 13.6 | 13.7 | 13.46 | 13.62 | +1.26% | 468,998 | 637,704,250 |
| 2025-03-11 | 13.18 | 13.45 | 13.13 | 13.45 | +0.22% | 311,060 | 413,780,640 |
| 2025-03-10 | 13.53 | 13.6 | 13.26 | 13.42 | -0.37% | 405,475 | 542,512,374 |
| 2025-03-07 | 13.23 | 13.61 | 13.23 | 13.47 | +2.05% | 655,203 | 884,677,215 |
| 2025-03-06 | 13.13 | 13.45 | 13.1 | 13.2 | +2.72% | 755,945 | 1,004,149,461 |
| 2025-03-05 | 12.62 | 12.86 | 12.5 | 12.85 | +1.82% | 283,701 | 360,103,153 |
| 2025-03-04 | 12.56 | 12.68 | 12.53 | 12.62 | +0.08% | 135,209 | 170,511,649 |
| 2025-03-03 | 12.46 | 12.74 | 12.46 | 12.61 | +1.29% | 254,081 | 320,871,355 |
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：