股票概览
13.89
+0.36%
+0.05
13.89
开盘价
13.95
最高价
13.75
最低价
90,971
成交量
数据更新至: 2025-03-25
技术指标
13.91
MA5 (5日均线)
14.01
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 | 13.89 | 13.95 | 13.75 | 13.89 | +0.36% | 90,971 | 126,076,035 |
| 2025-03-24 | 13.78 | 13.97 | 13.67 | 13.84 | +0.8% | 180,289 | 249,268,090 |
| 2025-03-21 | 13.91 | 14.01 | 13.69 | 13.73 | -1.72% | 180,630 | 249,678,648 |
| 2025-03-20 | 14.12 | 14.19 | 13.97 | 13.97 | -1.06% | 153,493 | 215,827,874 |
| 2025-03-19 | 14.14 | 14.28 | 14.06 | 14.12 | -0.42% | 157,439 | 222,866,069 |
| 2025-03-18 | 14.3 | 14.38 | 14.12 | 14.18 | -0.84% | 201,476 | 286,180,221 |
| 2025-03-17 | 14.9 | 14.98 | 14.27 | 14.3 | -0.83% | 411,947 | 598,259,381 |
| 2025-03-14 | 14 | 14.43 | 13.99 | 14.42 | +3.97% | 409,405 | 583,531,136 |
| 2025-03-13 | 13.82 | 14.05 | 13.79 | 13.87 | +0.43% | 212,886 | 295,641,591 |
| 2025-03-12 | 13.92 | 14.01 | 13.78 | 13.81 | -0.79% | 148,800 | 206,195,801 |
| 2025-03-11 | 13.65 | 13.94 | 13.6 | 13.92 | +0.58% | 158,312 | 218,513,288 |
| 2025-03-10 | 13.83 | 13.88 | 13.68 | 13.84 | +0.07% | 182,234 | 251,119,851 |
| 2025-03-07 | 13.95 | 14.03 | 13.75 | 13.83 | -1.78% | 254,330 | 352,929,361 |
| 2025-03-06 | 13.81 | 14.27 | 13.8 | 14.08 | +0.93% | 420,327 | 588,823,755 |
| 2025-03-05 | 13.36 | 14.14 | 13.29 | 13.95 | +5.05% | 547,593 | 752,077,743 |
| 2025-03-04 | 13.2 | 13.3 | 13.07 | 13.28 | 0% | 148,957 | 196,731,613 |
| 2025-03-03 | 13.22 | 13.44 | 13.2 | 13.28 | +0.45% | 205,331 | 273,457,566 |
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：