股票概览
13.47
-2.11%
-0.29
13.71
开盘价
13.78
最高价
13.33
最低价
340,675
成交量
数据更新至: 2025-03-25
技术指标
13.86
MA5 (5日均线)
14.21
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 | 13.71 | 13.78 | 13.33 | 13.47 | -2.11% | 340,675 | 460,710,704 |
| 2025-03-24 | 13.71 | 13.82 | 13.41 | 13.76 | +0.29% | 627,392 | 856,146,542 |
| 2025-03-21 | 14.01 | 14.12 | 13.66 | 13.72 | -2.56% | 637,755 | 882,881,690 |
| 2025-03-20 | 14.31 | 14.4 | 14.07 | 14.08 | -1.33% | 556,658 | 791,829,163 |
| 2025-03-19 | 14.64 | 14.73 | 14.19 | 14.27 | -2.86% | 749,809 | 1,077,276,325 |
| 2025-03-18 | 14.81 | 14.97 | 14.58 | 14.69 | -0.41% | 671,101 | 989,308,039 |
| 2025-03-17 | 15.16 | 15.27 | 14.61 | 14.75 | -0.94% | 829,948 | 1,228,570,874 |
| 2025-03-14 | 13.98 | 15.18 | 13.85 | 14.89 | +6.21% | 1,521,465 | 2,231,967,771 |
| 2025-03-13 | 14.36 | 14.48 | 13.81 | 14.02 | -2.71% | 713,173 | 1,002,287,506 |
| 2025-03-12 | 14.25 | 14.61 | 14.12 | 14.41 | +1.69% | 794,451 | 1,145,126,749 |
| 2025-03-11 | 13.95 | 14.32 | 13.86 | 14.17 | -0.35% | 561,007 | 792,067,672 |
| 2025-03-10 | 14.4 | 14.44 | 13.98 | 14.22 | -1.93% | 692,463 | 978,855,966 |
| 2025-03-07 | 14.7 | 14.98 | 14.37 | 14.5 | -1.23% | 985,336 | 1,444,738,518 |
| 2025-03-06 | 14.23 | 14.84 | 14.22 | 14.68 | +4.11% | 1,197,091 | 1,746,083,574 |
| 2025-03-05 | 14 | 14.18 | 13.86 | 14.1 | +0.57% | 628,008 | 879,339,124 |
| 2025-03-04 | 13.68 | 14.26 | 13.6 | 14.02 | +0.79% | 756,674 | 1,063,677,545 |
| 2025-03-03 | 13.65 | 14.39 | 13.42 | 13.91 | +3.11% | 1,024,688 | 1,433,597,346 |
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：