股票概览
14.01
+0.79%
+0.11
13.91
开盘价
14.04
最高价
13.84
最低价
110,997
成交量
数据更新至: 2025-03-25
技术指标
13.89
MA5 (5日均线)
13.87
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 | 13.91 | 14.04 | 13.84 | 14.01 | +0.79% | 110,997 | 154,865,126 |
| 2025-03-24 | 13.82 | 13.9 | 13.78 | 13.9 | +0.51% | 125,756 | 174,181,779 |
| 2025-03-21 | 13.8 | 13.89 | 13.76 | 13.83 | 0% | 135,402 | 187,292,822 |
| 2025-03-20 | 13.88 | 13.88 | 13.81 | 13.83 | -0.36% | 88,168 | 122,096,339 |
| 2025-03-19 | 13.86 | 13.89 | 13.8 | 13.88 | +0.07% | 97,911 | 135,612,211 |
| 2025-03-18 | 13.88 | 13.89 | 13.8 | 13.87 | +0.07% | 102,528 | 142,043,972 |
| 2025-03-17 | 13.99 | 13.99 | 13.85 | 13.86 | -0.36% | 165,504 | 230,304,888 |
| 2025-03-14 | 13.76 | 13.91 | 13.73 | 13.91 | +1.24% | 154,803 | 214,532,694 |
| 2025-03-13 | 13.85 | 13.87 | 13.68 | 13.74 | -0.72% | 145,769 | 200,680,764 |
| 2025-03-12 | 13.92 | 13.95 | 13.79 | 13.84 | -0.5% | 116,302 | 160,995,429 |
| 2025-03-11 | 13.75 | 13.92 | 13.72 | 13.91 | +0.36% | 126,590 | 175,062,960 |
| 2025-03-10 | 13.99 | 14.03 | 13.81 | 13.86 | -0.29% | 139,748 | 194,147,894 |
| 2025-03-07 | 13.94 | 13.99 | 13.83 | 13.9 | -0.43% | 152,815 | 212,668,360 |
| 2025-03-06 | 13.89 | 14.03 | 13.81 | 13.96 | +0.14% | 217,060 | 302,078,696 |
| 2025-03-05 | 14.39 | 14.39 | 13.88 | 13.94 | -1.55% | 285,045 | 401,135,932 |
| 2025-03-04 | 13.86 | 14.25 | 13.78 | 14.16 | +2.39% | 351,025 | 492,336,121 |
| 2025-03-03 | 13.65 | 13.88 | 13.65 | 13.83 | +1.32% | 180,060 | 248,201,095 |
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：