股票概览
13.89
-2.8%
-0.4
14.04
开盘价
14.24
最高价
13.82
最低价
270,297
成交量
数据更新至: 2025-03-25
技术指标
13.80
MA5 (5日均线)
13.56
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 | 14.04 | 14.24 | 13.82 | 13.89 | -2.8% | 270,297 | 378,061,966 |
| 2025-03-24 | 14.36 | 14.42 | 13.75 | 14.29 | +1.2% | 721,933 | 1,018,617,742 |
| 2025-03-21 | 13.7 | 14.47 | 13.61 | 14.12 | +4.13% | 993,698 | 1,405,969,063 |
| 2025-03-20 | 13.11 | 13.73 | 13.02 | 13.56 | +3.35% | 490,370 | 661,399,249 |
| 2025-03-19 | 13.26 | 13.31 | 13.05 | 13.12 | -1.35% | 209,696 | 276,018,990 |
| 2025-03-18 | 13.28 | 13.62 | 13.24 | 13.3 | -0.67% | 310,339 | 414,361,819 |
| 2025-03-17 | 13.67 | 14.15 | 13.38 | 13.39 | -0.45% | 584,186 | 804,399,770 |
| 2025-03-14 | 13.57 | 13.67 | 13.2 | 13.45 | +0.37% | 452,577 | 608,129,291 |
| 2025-03-13 | 13.09 | 13.5 | 12.86 | 13.4 | +2.45% | 386,771 | 506,250,319 |
| 2025-03-12 | 13.33 | 13.38 | 13.08 | 13.08 | -1.88% | 272,739 | 359,201,534 |
| 2025-03-11 | 13.01 | 13.34 | 12.96 | 13.33 | +0.98% | 320,513 | 423,616,689 |
| 2025-03-10 | 12.87 | 13.33 | 12.85 | 13.2 | +2.56% | 359,843 | 473,294,215 |
| 2025-03-07 | 12.7 | 13.13 | 12.59 | 12.87 | +1.1% | 339,067 | 436,786,111 |
| 2025-03-06 | 12.7 | 12.86 | 12.62 | 12.73 | +0.24% | 265,037 | 337,465,682 |
| 2025-03-05 | 12.42 | 12.74 | 12.41 | 12.7 | +1.2% | 300,292 | 377,956,511 |
| 2025-03-04 | 12.22 | 12.86 | 12.15 | 12.55 | +2.28% | 330,727 | 412,609,407 |
| 2025-03-03 | 12.26 | 12.45 | 12.2 | 12.27 | -0.24% | 175,943 | 217,087,987 |
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：