股票概览
14.7
+3.52%
+0.5
14.05
开盘价
15.33
最高价
13.45
最低价
498,097
成交量
数据更新至: 2025-03-25
技术指标
14.36
MA5 (5日均线)
14.11
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 | 14.05 | 15.33 | 13.45 | 14.7 | +3.52% | 498,097 | 714,250,720 |
| 2025-03-24 | 14.54 | 14.86 | 13.75 | 14.2 | -1.32% | 428,412 | 614,071,646 |
| 2025-03-21 | 14.45 | 14.75 | 14.12 | 14.39 | -0.42% | 374,847 | 538,499,895 |
| 2025-03-20 | 13.96 | 15.17 | 13.75 | 14.45 | +2.92% | 511,560 | 741,021,137 |
| 2025-03-19 | 14.22 | 14.3 | 13.95 | 14.04 | -1.27% | 260,898 | 367,621,753 |
| 2025-03-18 | 13.88 | 14.81 | 13.88 | 14.22 | +3.64% | 442,780 | 634,026,520 |
| 2025-03-17 | 13.92 | 13.98 | 13.69 | 13.72 | -1.44% | 155,604 | 214,638,910 |
| 2025-03-14 | 13.49 | 14.11 | 13.34 | 13.92 | +2.73% | 239,967 | 330,934,917 |
| 2025-03-13 | 13.9 | 13.9 | 13.35 | 13.55 | -2.87% | 213,920 | 290,042,856 |
| 2025-03-12 | 13.89 | 14.11 | 13.81 | 13.95 | +1.09% | 173,997 | 243,363,838 |
| 2025-03-11 | 13.65 | 13.83 | 13.58 | 13.8 | -0.72% | 142,571 | 195,548,373 |
| 2025-03-10 | 14.1 | 14.13 | 13.75 | 13.9 | -1.21% | 155,704 | 216,097,132 |
| 2025-03-07 | 14.37 | 14.48 | 13.92 | 14.07 | -1.81% | 289,501 | 411,009,121 |
| 2025-03-06 | 13.8 | 14.47 | 13.78 | 14.33 | +4.67% | 354,218 | 502,113,916 |
| 2025-03-05 | 13.62 | 13.76 | 13.43 | 13.69 | +0.15% | 175,335 | 238,516,039 |
| 2025-03-04 | 13.2 | 13.7 | 13.17 | 13.67 | +2.24% | 182,761 | 247,329,232 |
| 2025-03-03 | 13.32 | 13.6 | 13.02 | 13.37 | +1.06% | 205,897 | 275,874,315 |
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：