股票概览
15.65
+9.36%
+1.34
14.84
开盘价
16.1
最高价
14.84
最低价
168,596
成交量
数据更新至: 2025-03-25
技术指标
14.62
MA5 (5日均线)
14.01
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 | 14.84 | 16.1 | 14.84 | 15.65 | +9.36% | 168,596 | 258,815,858 |
| 2025-03-24 | 14.21 | 14.57 | 13.65 | 14.31 | +2.58% | 141,359 | 199,959,192 |
| 2025-03-21 | 14.8 | 15.17 | 13.86 | 13.95 | -7.62% | 170,734 | 245,751,581 |
| 2025-03-20 | 14.59 | 16.33 | 14.4 | 15.1 | +7.32% | 208,332 | 317,787,291 |
| 2025-03-19 | 13.62 | 14.23 | 13.53 | 14.07 | +3.38% | 128,706 | 179,338,112 |
| 2025-03-18 | 13.43 | 13.88 | 13.15 | 13.61 | +0.89% | 99,064 | 133,420,970 |
| 2025-03-17 | 13.5 | 13.87 | 13.36 | 13.49 | +0.97% | 94,369 | 128,048,856 |
| 2025-03-14 | 13.33 | 13.61 | 13.21 | 13.36 | -0.82% | 107,868 | 143,961,545 |
| 2025-03-13 | 13.42 | 13.99 | 13.18 | 13.47 | +3.22% | 133,657 | 181,135,984 |
| 2025-03-12 | 13.25 | 13.28 | 12.96 | 13.05 | -1.51% | 57,418 | 74,988,921 |
| 2025-03-11 | 12.5 | 13.34 | 12.5 | 13.25 | +3.43% | 102,369 | 134,422,529 |
| 2025-03-10 | 12.78 | 13.03 | 12.7 | 12.81 | +2.32% | 61,330 | 78,879,214 |
| 2025-03-07 | 12.7 | 12.81 | 12.45 | 12.52 | -1.88% | 40,092 | 50,578,217 |
| 2025-03-06 | 12.66 | 12.99 | 12.51 | 12.76 | +0.79% | 51,757 | 65,944,806 |
| 2025-03-05 | 13.06 | 13.26 | 12.5 | 12.66 | -0.78% | 74,883 | 95,738,969 |
| 2025-03-04 | 12.22 | 12.79 | 12.1 | 12.76 | +4.25% | 62,983 | 78,821,240 |
| 2025-03-03 | 12.28 | 12.52 | 12.14 | 12.24 | -0.49% | 35,893 | 44,372,869 |
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：