股票概览
13.85
+0.87%
+0.12
13.73
开盘价
13.9
最高价
13.7
最低价
129,246
成交量
数据更新至: 2025-03-25
技术指标
13.75
MA5 (5日均线)
13.79
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 | 13.73 | 13.9 | 13.7 | 13.85 | +0.87% | 129,246 | 178,426,225 |
| 2025-03-24 | 13.7 | 13.82 | 13.58 | 13.73 | +0.29% | 137,026 | 187,901,852 |
| 2025-03-21 | 13.69 | 13.81 | 13.62 | 13.69 | -0.22% | 127,248 | 174,575,760 |
| 2025-03-20 | 13.75 | 13.91 | 13.7 | 13.72 | -0.15% | 154,589 | 213,307,429 |
| 2025-03-19 | 13.71 | 13.82 | 13.61 | 13.74 | -0.43% | 115,870 | 159,189,370 |
| 2025-03-18 | 13.9 | 13.95 | 13.71 | 13.8 | -0.79% | 142,690 | 196,554,297 |
| 2025-03-17 | 13.9 | 14 | 13.85 | 13.91 | 0% | 149,293 | 208,106,224 |
| 2025-03-14 | 13.88 | 14.02 | 13.81 | 13.91 | -0.22% | 252,267 | 350,330,199 |
| 2025-03-13 | 13.64 | 14.05 | 13.63 | 13.94 | +2.35% | 379,257 | 527,769,209 |
| 2025-03-12 | 13.62 | 13.66 | 13.55 | 13.62 | -0.22% | 88,063 | 119,813,144 |
| 2025-03-11 | 13.55 | 13.65 | 13.46 | 13.65 | +0.22% | 119,717 | 162,446,719 |
| 2025-03-10 | 13.46 | 13.68 | 13.45 | 13.62 | +1.04% | 151,943 | 206,442,529 |
| 2025-03-07 | 13.33 | 13.5 | 13.29 | 13.48 | +0.97% | 149,470 | 200,847,496 |
| 2025-03-06 | 13.3 | 13.4 | 13.2 | 13.35 | +0.53% | 130,094 | 173,192,245 |
| 2025-03-05 | 13.29 | 13.33 | 13.2 | 13.28 | -0.08% | 108,737 | 144,168,773 |
| 2025-03-04 | 13.5 | 13.5 | 13.26 | 13.29 | -2.14% | 195,050 | 260,267,645 |
| 2025-03-03 | 13.53 | 13.72 | 13.47 | 13.58 | +0.44% | 165,097 | 224,712,273 |
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：