股票概览
13.94
-0.92%
-0.13
14.07
开盘价
14.07
最高价
13.86
最低价
30,581
成交量
数据更新至: 2025-03-25
技术指标
14.59
MA5 (5日均线)
14.77
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 | 14.07 | 14.07 | 13.86 | 13.94 | -0.92% | 30,581 | 42,573,129 |
| 2025-03-24 | 14.55 | 14.59 | 13.79 | 14.07 | -3.37% | 102,724 | 144,672,939 |
| 2025-03-21 | 14.85 | 14.96 | 14.56 | 14.56 | -3.26% | 81,645 | 120,022,145 |
| 2025-03-20 | 15.41 | 15.51 | 15.01 | 15.05 | -1.95% | 88,956 | 135,267,251 |
| 2025-03-19 | 15.18 | 15.5 | 15.03 | 15.35 | +1.12% | 109,660 | 168,070,104 |
| 2025-03-18 | 15.4 | 15.48 | 15.11 | 15.18 | -0.33% | 85,058 | 129,691,726 |
| 2025-03-17 | 14.94 | 15.4 | 14.84 | 15.23 | +2.56% | 124,427 | 188,207,674 |
| 2025-03-14 | 14.55 | 14.95 | 14.52 | 14.85 | +1.71% | 71,512 | 105,650,226 |
| 2025-03-13 | 14.88 | 14.97 | 14.4 | 14.6 | -1.48% | 82,407 | 120,691,060 |
| 2025-03-12 | 14.81 | 15 | 14.78 | 14.82 | +0.27% | 74,283 | 110,702,953 |
| 2025-03-11 | 14.6 | 14.88 | 14.58 | 14.78 | -0.34% | 59,246 | 87,251,951 |
| 2025-03-10 | 14.7 | 14.86 | 14.55 | 14.83 | +1.23% | 62,509 | 91,977,670 |
| 2025-03-07 | 15.15 | 15.15 | 14.6 | 14.65 | -3.3% | 106,806 | 158,444,320 |
| 2025-03-06 | 14.97 | 15.28 | 14.9 | 15.15 | +1.75% | 99,396 | 150,537,501 |
| 2025-03-05 | 14.85 | 14.97 | 14.65 | 14.89 | +0.4% | 74,699 | 110,725,640 |
| 2025-03-04 | 14.6 | 14.85 | 14.6 | 14.83 | +0.95% | 60,349 | 89,117,729 |
| 2025-03-03 | 14.67 | 14.94 | 14.61 | 14.69 | -0.07% | 91,657 | 135,581,437 |
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：