股票概览
14.38
+0.63%
+0.09
14.23
开盘价
14.51
最高价
14.2
最低价
70,344
成交量
数据更新至: 2025-03-25
技术指标
14.32
MA5 (5日均线)
14.37
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 | 14.23 | 14.51 | 14.2 | 14.38 | +0.63% | 70,344 | 101,109,894 |
| 2025-03-24 | 14.17 | 14.38 | 14.06 | 14.29 | +0.92% | 104,435 | 148,513,914 |
| 2025-03-21 | 14.3 | 14.42 | 14.09 | 14.16 | -1.26% | 88,331 | 125,719,461 |
| 2025-03-20 | 14.42 | 14.47 | 14.29 | 14.34 | -0.55% | 72,924 | 104,766,596 |
| 2025-03-19 | 14.48 | 14.53 | 14.35 | 14.42 | -0.28% | 77,549 | 111,751,123 |
| 2025-03-18 | 14.32 | 14.63 | 14.24 | 14.46 | +0.98% | 103,610 | 149,876,772 |
| 2025-03-17 | 14.5 | 14.51 | 14.28 | 14.32 | -1.24% | 101,567 | 145,979,012 |
| 2025-03-14 | 14.75 | 14.88 | 14.44 | 14.5 | 0% | 166,143 | 242,075,814 |
| 2025-03-13 | 14.39 | 14.52 | 14.26 | 14.5 | +0.97% | 114,080 | 163,872,333 |
| 2025-03-12 | 14.53 | 14.62 | 14.33 | 14.36 | -1.58% | 125,295 | 180,797,200 |
| 2025-03-11 | 14.16 | 14.63 | 14.07 | 14.59 | +3.04% | 226,769 | 326,998,206 |
| 2025-03-10 | 14.06 | 14.28 | 14.05 | 14.16 | +1.29% | 138,338 | 195,751,792 |
| 2025-03-07 | 13.66 | 14.07 | 13.66 | 13.98 | +1.82% | 168,045 | 234,709,028 |
| 2025-03-06 | 13.67 | 13.76 | 13.63 | 13.73 | +0.66% | 72,209 | 99,078,369 |
| 2025-03-05 | 13.6 | 13.67 | 13.47 | 13.64 | -0.15% | 43,130 | 58,550,702 |
| 2025-03-04 | 13.51 | 13.69 | 13.45 | 13.66 | +0.89% | 48,141 | 65,494,419 |
| 2025-03-03 | 13.45 | 13.7 | 13.41 | 13.54 | +1.04% | 78,358 | 106,662,281 |
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：