股票概览
13.96
+0.5%
+0.07
13.88
开盘价
14.11
最高价
13.69
最低价
185,226
成交量
数据更新至: 2025-03-25
技术指标
13.76
MA5 (5日均线)
13.69
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 | 13.88 | 14.11 | 13.69 | 13.96 | +0.5% | 185,226 | 258,706,915 |
| 2025-03-24 | 13.84 | 14.08 | 13.76 | 13.89 | +0.8% | 229,105 | 318,941,411 |
| 2025-03-21 | 13.56 | 13.83 | 13.53 | 13.78 | +1.17% | 185,126 | 253,690,281 |
| 2025-03-20 | 13.5 | 13.93 | 13.5 | 13.62 | +0.52% | 173,596 | 238,068,230 |
| 2025-03-19 | 13.63 | 13.72 | 13.48 | 13.55 | -1.02% | 145,772 | 197,869,377 |
| 2025-03-18 | 13.75 | 13.85 | 13.62 | 13.69 | +0.07% | 135,381 | 185,402,818 |
| 2025-03-17 | 14 | 14.11 | 13.66 | 13.68 | -1.37% | 224,193 | 309,869,825 |
| 2025-03-14 | 13.47 | 13.88 | 13.4 | 13.87 | +3.43% | 252,398 | 344,952,792 |
| 2025-03-13 | 13.38 | 13.52 | 13.26 | 13.41 | +0.07% | 86,602 | 115,836,960 |
| 2025-03-12 | 13.45 | 13.63 | 13.38 | 13.4 | -0.3% | 106,457 | 143,531,767 |
| 2025-03-11 | 13.17 | 13.44 | 13.15 | 13.44 | +1.13% | 116,876 | 155,685,062 |
| 2025-03-10 | 13.23 | 13.38 | 13.1 | 13.29 | +0.38% | 100,312 | 133,067,848 |
| 2025-03-07 | 13.3 | 13.39 | 13.16 | 13.24 | -0.45% | 111,264 | 147,513,569 |
| 2025-03-06 | 13 | 13.4 | 13 | 13.3 | +2.47% | 223,973 | 296,515,484 |
| 2025-03-05 | 13.03 | 13.08 | 12.85 | 12.98 | -0.54% | 112,908 | 146,074,548 |
| 2025-03-04 | 13.02 | 13.12 | 12.97 | 13.05 | -0.08% | 88,049 | 114,729,281 |
| 2025-03-03 | 13.27 | 13.4 | 13.01 | 13.06 | -0.99% | 196,760 | 259,658,072 |
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：