股票概览
13.11
-1.43%
-0.19
13.33
开盘价
13.35
最高价
12.9
最低价
41,893
成交量
数据更新至: 2025-03-25
技术指标
13.78
MA5 (5日均线)
14.14
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 | 13.33 | 13.35 | 12.9 | 13.11 | -1.43% | 41,893 | 55,028,045 |
| 2025-03-24 | 13.93 | 13.95 | 12.96 | 13.3 | -3.41% | 88,688 | 118,514,780 |
| 2025-03-21 | 14.26 | 14.41 | 13.73 | 13.77 | -4.57% | 91,076 | 126,874,958 |
| 2025-03-20 | 14.38 | 14.62 | 14.22 | 14.43 | +0.91% | 83,170 | 120,184,729 |
| 2025-03-19 | 14.5 | 14.56 | 14.2 | 14.3 | -2.05% | 73,340 | 105,064,146 |
| 2025-03-18 | 14.65 | 14.74 | 14.41 | 14.6 | -0.21% | 75,448 | 110,006,453 |
| 2025-03-17 | 14.38 | 14.72 | 14.14 | 14.63 | +1.6% | 92,551 | 133,678,495 |
| 2025-03-14 | 14.12 | 14.45 | 13.93 | 14.4 | +2.06% | 89,895 | 127,797,096 |
| 2025-03-13 | 14.71 | 14.86 | 13.83 | 14.11 | -4.14% | 135,913 | 193,361,090 |
| 2025-03-12 | 14.74 | 15.36 | 14.66 | 14.72 | +1.73% | 167,130 | 249,958,261 |
| 2025-03-11 | 14.25 | 14.67 | 14.2 | 14.47 | -0.48% | 87,102 | 125,738,948 |
| 2025-03-10 | 14.68 | 14.72 | 14.33 | 14.54 | -1.16% | 121,722 | 176,508,825 |
| 2025-03-07 | 15.03 | 15.19 | 14.53 | 14.71 | -2.71% | 154,769 | 230,040,787 |
| 2025-03-06 | 15.05 | 15.51 | 15 | 15.12 | +1.48% | 165,184 | 251,203,156 |
| 2025-03-05 | 14.73 | 14.99 | 14.56 | 14.9 | +0.95% | 138,773 | 205,335,020 |
| 2025-03-04 | 14.32 | 15.04 | 14.32 | 14.76 | +0.07% | 179,629 | 264,036,659 |
| 2025-03-03 | 15.11 | 15.7 | 14.6 | 14.75 | -0.34% | 240,977 | 362,332,938 |
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：