股票概览
14.64
+0.27%
+0.04
14.6
开盘价
14.68
最高价
14.52
最低价
639,297
成交量
数据更新至: 2025-03-25
技术指标
14.44
MA5 (5日均线)
14.33
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 | 14.6 | 14.68 | 14.52 | 14.64 | +0.27% | 639,297 | 933,675,694 |
| 2025-03-24 | 14.5 | 14.72 | 14.42 | 14.6 | +2.38% | 1,538,089 | 2,244,160,635 |
| 2025-03-21 | 14.4 | 14.54 | 14.2 | 14.26 | -1.31% | 781,452 | 1,122,281,155 |
| 2025-03-20 | 14.26 | 14.56 | 14.24 | 14.45 | +1.33% | 802,198 | 1,156,825,377 |
| 2025-03-19 | 14.31 | 14.38 | 14.21 | 14.26 | -0.83% | 543,385 | 775,811,932 |
| 2025-03-18 | 14.29 | 14.44 | 14.14 | 14.38 | +0.63% | 774,256 | 1,107,723,240 |
| 2025-03-17 | 14.27 | 14.33 | 14.21 | 14.29 | +0.49% | 664,486 | 948,704,072 |
| 2025-03-14 | 14.06 | 14.26 | 14.05 | 14.22 | +1.21% | 744,490 | 1,056,017,113 |
| 2025-03-13 | 14.06 | 14.22 | 14 | 14.05 | -0.35% | 767,380 | 1,082,984,799 |
| 2025-03-12 | 13.84 | 14.12 | 13.78 | 14.1 | +2.17% | 962,677 | 1,347,554,383 |
| 2025-03-11 | 13.67 | 13.8 | 13.64 | 13.8 | +0.15% | 474,950 | 652,220,103 |
| 2025-03-10 | 13.68 | 13.79 | 13.58 | 13.78 | +0.29% | 609,036 | 834,415,917 |
| 2025-03-07 | 13.74 | 13.84 | 13.68 | 13.74 | -0.22% | 513,680 | 707,768,199 |
| 2025-03-06 | 13.71 | 13.79 | 13.64 | 13.77 | +0.51% | 615,338 | 843,202,098 |
| 2025-03-05 | 13.6 | 13.72 | 13.56 | 13.7 | +0.74% | 579,132 | 790,570,771 |
| 2025-03-04 | 13.48 | 13.61 | 13.46 | 13.6 | +0.59% | 475,536 | 644,334,397 |
| 2025-03-03 | 13.62 | 13.66 | 13.48 | 13.52 | -0.73% | 715,441 | 971,791,664 |
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：