股票概览
14.16
+0.5%
+0.07
14.08
开盘价
14.19
最高价
14.05
最低价
95,690
成交量
数据更新至: 2025-03-25
技术指标
14.15
MA5 (5日均线)
14.16
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 | 14.08 | 14.19 | 14.05 | 14.16 | +0.5% | 95,690 | 135,095,192 |
| 2025-03-24 | 14.03 | 14.13 | 13.95 | 14.09 | +0.43% | 142,983 | 200,794,037 |
| 2025-03-21 | 14.18 | 14.25 | 13.98 | 14.03 | -1.06% | 167,738 | 236,758,297 |
| 2025-03-20 | 14.28 | 14.3 | 14.16 | 14.18 | -0.7% | 135,009 | 191,819,859 |
| 2025-03-19 | 14.31 | 14.33 | 14.24 | 14.28 | -0.35% | 91,220 | 130,180,339 |
| 2025-03-18 | 14.26 | 14.36 | 14.19 | 14.33 | +0.56% | 120,738 | 172,553,566 |
| 2025-03-17 | 14.25 | 14.4 | 14.24 | 14.25 | +0.21% | 176,879 | 252,998,452 |
| 2025-03-14 | 13.97 | 14.22 | 13.97 | 14.22 | +1.43% | 197,384 | 279,109,971 |
| 2025-03-13 | 14.07 | 14.13 | 13.96 | 14.02 | -0.28% | 132,765 | 186,270,082 |
| 2025-03-12 | 14.18 | 14.18 | 14.05 | 14.06 | -0.5% | 123,279 | 173,752,569 |
| 2025-03-11 | 13.95 | 14.14 | 13.92 | 14.13 | +0.64% | 123,042 | 172,920,474 |
| 2025-03-10 | 13.96 | 14.06 | 13.87 | 14.04 | +0.43% | 128,938 | 180,095,502 |
| 2025-03-07 | 14 | 14.05 | 13.96 | 13.98 | -0.5% | 112,733 | 157,860,608 |
| 2025-03-06 | 14.04 | 14.08 | 13.95 | 14.05 | +0.36% | 159,334 | 223,317,184 |
| 2025-03-05 | 14 | 14.03 | 13.87 | 14 | -0.21% | 89,409 | 124,744,298 |
| 2025-03-04 | 13.9 | 14.03 | 13.85 | 14.03 | +0.5% | 102,140 | 142,431,743 |
| 2025-03-03 | 14.01 | 14.1 | 13.9 | 13.96 | -0.5% | 147,238 | 206,119,249 |
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：