股票概览
13.56
+0.15%
+0.02
13.55
开盘价
13.59
最高价
13.46
最低价
89,005
成交量
数据更新至: 2025-03-25
技术指标
13.69
MA5 (5日均线)
13.96
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 | 13.55 | 13.59 | 13.46 | 13.56 | +0.15% | 89,005 | 120,507,720 |
| 2025-03-24 | 13.48 | 13.62 | 13.39 | 13.54 | +0.45% | 192,471 | 259,710,368 |
| 2025-03-21 | 13.8 | 13.83 | 13.4 | 13.48 | -3.23% | 377,750 | 514,014,634 |
| 2025-03-20 | 13.89 | 13.98 | 13.84 | 13.93 | 0% | 121,359 | 168,918,528 |
| 2025-03-19 | 14 | 14.01 | 13.87 | 13.93 | -0.29% | 198,592 | 276,305,618 |
| 2025-03-18 | 13.99 | 14.05 | 13.92 | 13.97 | -0.14% | 221,401 | 309,353,496 |
| 2025-03-17 | 14.09 | 14.2 | 13.94 | 13.99 | +0.14% | 345,863 | 485,103,348 |
| 2025-03-14 | 13.99 | 14.03 | 13.64 | 13.97 | -0.85% | 421,447 | 584,745,270 |
| 2025-03-13 | 15.14 | 15.15 | 13.98 | 14.09 | -6.94% | 522,557 | 749,338,552 |
| 2025-03-12 | 15.62 | 15.68 | 15.13 | 15.14 | -2.95% | 220,801 | 340,050,386 |
| 2025-03-11 | 15.55 | 15.63 | 15.36 | 15.6 | -0.38% | 121,758 | 188,787,599 |
| 2025-03-10 | 15.5 | 15.72 | 15.45 | 15.66 | +1.36% | 121,732 | 189,951,109 |
| 2025-03-07 | 15.58 | 15.63 | 15.3 | 15.45 | -0.77% | 157,550 | 243,585,593 |
| 2025-03-06 | 15.52 | 15.65 | 15.43 | 15.57 | +0.32% | 107,496 | 167,346,162 |
| 2025-03-05 | 15.69 | 15.71 | 15.45 | 15.52 | -0.77% | 88,346 | 137,216,871 |
| 2025-03-04 | 15.59 | 15.75 | 15.51 | 15.64 | -0.19% | 93,215 | 145,395,660 |
| 2025-03-03 | 15.74 | 15.88 | 15.45 | 15.67 | -0.82% | 156,439 | 245,207,427 |
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：