股票概览
13.62
-0.66%
-0.09
13.6
开盘价
13.7
最高价
13.4
最低价
37,856
成交量
数据更新至: 2025-03-25
技术指标
14.38
MA5 (5日均线)
14.79
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 | 13.6 | 13.7 | 13.4 | 13.62 | -0.66% | 37,856 | 51,351,023 |
| 2025-03-24 | 14.49 | 14.51 | 13.25 | 13.71 | -5.58% | 104,054 | 143,278,696 |
| 2025-03-21 | 14.85 | 14.87 | 14.45 | 14.52 | -2.55% | 64,052 | 93,456,189 |
| 2025-03-20 | 15.15 | 15.21 | 14.86 | 14.9 | -1.52% | 59,954 | 90,314,927 |
| 2025-03-19 | 15.32 | 15.32 | 15.08 | 15.13 | -1.56% | 55,821 | 84,704,113 |
| 2025-03-18 | 15.44 | 15.56 | 15.19 | 15.37 | -0.32% | 81,172 | 124,797,771 |
| 2025-03-17 | 15.17 | 15.69 | 15.07 | 15.42 | +1.98% | 95,326 | 146,902,283 |
| 2025-03-14 | 14.8 | 15.14 | 14.58 | 15.12 | +1.68% | 73,268 | 109,417,572 |
| 2025-03-13 | 15.18 | 15.29 | 14.57 | 14.87 | -2.56% | 90,260 | 133,945,230 |
| 2025-03-12 | 15.06 | 15.54 | 14.88 | 15.26 | +2.28% | 103,109 | 157,408,518 |
| 2025-03-11 | 14.87 | 15.01 | 14.67 | 14.92 | -1.19% | 68,610 | 101,844,397 |
| 2025-03-10 | 15.2 | 15.37 | 15.04 | 15.1 | -1.31% | 77,465 | 117,539,684 |
| 2025-03-07 | 15.49 | 15.63 | 15.12 | 15.3 | -1.67% | 100,715 | 155,179,656 |
| 2025-03-06 | 15.2 | 15.64 | 15.16 | 15.56 | +2.57% | 127,593 | 197,547,480 |
| 2025-03-05 | 14.93 | 15.18 | 14.77 | 15.17 | +1.81% | 92,455 | 138,855,742 |
| 2025-03-04 | 14.16 | 14.91 | 14.15 | 14.9 | +3.91% | 73,281 | 107,667,559 |
| 2025-03-03 | 14.25 | 14.67 | 14.01 | 14.34 | +1.56% | 72,559 | 104,729,165 |
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：