股票概览
14.41
+0.91%
+0.13
14.5
开盘价
15.01
最高价
14.28
最低价
246,445
成交量
数据更新至: 2025-03-25
技术指标
13.59
MA5 (5日均线)
13.23
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 | 14.5 | 15.01 | 14.28 | 14.41 | +0.91% | 246,445 | 359,587,856 |
| 2025-03-24 | 13.32 | 14.28 | 13.24 | 14.28 | +10.02% | 105,254 | 146,361,240 |
| 2025-03-21 | 13.01 | 13.16 | 12.89 | 12.98 | -0.84% | 34,003 | 44,349,011 |
| 2025-03-20 | 13.2 | 13.24 | 13.06 | 13.09 | -0.68% | 33,397 | 43,866,404 |
| 2025-03-19 | 13.03 | 13.2 | 13.03 | 13.18 | +0.69% | 37,066 | 48,691,017 |
| 2025-03-18 | 12.98 | 13.16 | 12.96 | 13.09 | +0.38% | 32,807 | 42,853,746 |
| 2025-03-17 | 12.83 | 13.15 | 12.83 | 13.04 | +1.88% | 52,863 | 68,636,120 |
| 2025-03-14 | 12.68 | 12.81 | 12.62 | 12.8 | +0.71% | 33,867 | 43,194,521 |
| 2025-03-13 | 12.73 | 12.78 | 12.54 | 12.71 | -0.31% | 26,295 | 33,265,290 |
| 2025-03-12 | 12.82 | 12.86 | 12.74 | 12.75 | -0.55% | 19,544 | 24,970,837 |
| 2025-03-11 | 12.67 | 12.83 | 12.58 | 12.82 | +0.71% | 24,644 | 31,377,375 |
| 2025-03-10 | 12.65 | 12.8 | 12.6 | 12.73 | +0.79% | 20,671 | 26,290,503 |
| 2025-03-07 | 12.65 | 12.73 | 12.57 | 12.63 | -0.39% | 21,778 | 27,554,528 |
| 2025-03-06 | 12.53 | 12.7 | 12.48 | 12.68 | +1.12% | 24,531 | 30,966,232 |
| 2025-03-05 | 12.67 | 12.69 | 12.46 | 12.54 | -1.26% | 24,684 | 30,948,781 |
| 2025-03-04 | 12.55 | 12.71 | 12.45 | 12.7 | +1.2% | 21,972 | 27,713,444 |
| 2025-03-03 | 12.52 | 12.65 | 12.46 | 12.55 | +0.24% | 24,629 | 30,960,403 |
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：