股票概览
13.4
-2.69%
-0.37
13.77
开盘价
13.91
最高价
13.27
最低价
263,226
成交量
数据更新至: 2025-03-25
技术指标
14.08
MA5 (5日均线)
14.43
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 | 13.77 | 13.91 | 13.27 | 13.4 | -2.69% | 263,226 | 356,068,144 |
| 2025-03-24 | 14.15 | 14.2 | 13.53 | 13.77 | -2.62% | 501,840 | 691,169,712 |
| 2025-03-21 | 14.4 | 14.73 | 14.14 | 14.14 | -2.82% | 485,955 | 698,095,785 |
| 2025-03-20 | 14.45 | 15.09 | 14.35 | 14.55 | +0.14% | 569,596 | 839,424,440 |
| 2025-03-19 | 14.63 | 14.86 | 14.4 | 14.53 | -1.69% | 383,809 | 560,516,367 |
| 2025-03-18 | 14.69 | 15.17 | 14.56 | 14.78 | +1.37% | 613,895 | 912,644,483 |
| 2025-03-17 | 14.72 | 14.97 | 14.48 | 14.58 | -0.82% | 435,879 | 639,180,515 |
| 2025-03-14 | 14.45 | 14.8 | 14.31 | 14.7 | +0.2% | 548,925 | 800,822,570 |
| 2025-03-13 | 15.05 | 15.05 | 14.35 | 14.67 | -3.36% | 693,378 | 1,016,337,568 |
| 2025-03-12 | 14.89 | 15.55 | 14.7 | 15.18 | +4.69% | 1,176,073 | 1,779,911,021 |
| 2025-03-11 | 14.09 | 14.5 | 14.02 | 14.5 | +0.42% | 470,181 | 673,192,166 |
| 2025-03-10 | 14.95 | 14.95 | 14.32 | 14.44 | -5% | 751,357 | 1,089,537,655 |
| 2025-03-07 | 14.9 | 16.1 | 14.72 | 15.2 | +0.46% | 1,194,320 | 1,826,916,149 |
| 2025-03-06 | 14.99 | 15.39 | 14.79 | 15.13 | +3.84% | 1,233,815 | 1,865,383,593 |
| 2025-03-05 | 14.64 | 14.78 | 14.21 | 14.57 | +0.69% | 826,905 | 1,201,526,025 |
| 2025-03-04 | 14.04 | 14.58 | 14.04 | 14.47 | +2.19% | 782,437 | 1,122,439,061 |
| 2025-03-03 | 14.26 | 14.39 | 14 | 14.16 | -0.42% | 594,184 | 844,193,965 |
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：