股票概览
14.08
+0.07%
+0.01
14.01
开盘价
14.2
最高价
13.83
最低价
133,309
成交量
数据更新至: 2025-03-25
技术指标
14.62
MA5 (5日均线)
15.09
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 | 14.01 | 14.2 | 13.83 | 14.08 | +0.07% | 133,309 | 186,538,197 |
| 2025-03-24 | 14.6 | 14.61 | 13.79 | 14.07 | -3.76% | 280,033 | 395,353,341 |
| 2025-03-21 | 14.88 | 14.88 | 14.48 | 14.62 | -2.27% | 243,786 | 356,780,670 |
| 2025-03-20 | 15.37 | 15.46 | 14.81 | 14.96 | -2.67% | 257,291 | 386,441,024 |
| 2025-03-19 | 15.4 | 15.65 | 15.23 | 15.37 | -1.22% | 224,898 | 346,852,449 |
| 2025-03-18 | 15.81 | 16.1 | 15.44 | 15.56 | -1.52% | 281,988 | 441,370,333 |
| 2025-03-17 | 15.95 | 16.13 | 15.57 | 15.8 | -1% | 356,051 | 564,223,897 |
| 2025-03-14 | 15.1 | 16.44 | 14.98 | 15.96 | +6.12% | 635,602 | 996,473,063 |
| 2025-03-13 | 15.63 | 15.74 | 14.8 | 15.04 | -2.65% | 526,256 | 800,790,484 |
| 2025-03-12 | 16.25 | 16.62 | 15.43 | 15.45 | -0.96% | 913,352 | 1,460,238,626 |
| 2025-03-11 | 14.62 | 15.88 | 14.62 | 15.6 | +5.05% | 713,218 | 1,099,543,120 |
| 2025-03-10 | 14.7 | 15.48 | 14.7 | 14.85 | +1.64% | 546,712 | 819,593,306 |
| 2025-03-07 | 13.9 | 14.88 | 13.85 | 14.61 | +4.58% | 595,084 | 864,987,410 |
| 2025-03-06 | 13.73 | 14.1 | 13.73 | 13.97 | +1.82% | 295,366 | 413,271,296 |
| 2025-03-05 | 13.75 | 13.8 | 13.57 | 13.72 | -0.36% | 146,078 | 199,670,392 |
| 2025-03-04 | 13.83 | 13.93 | 13.65 | 13.77 | -1.15% | 189,137 | 259,839,787 |
| 2025-03-03 | 13.72 | 14.15 | 13.52 | 13.93 | +1.75% | 262,447 | 364,970,943 |
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：