股票概览
13.9
0%
0
13.87
开盘价
13.94
最高价
13.6
最低价
19,379
成交量
数据更新至: 2025-03-25
技术指标
14.19
MA5 (5日均线)
14.36
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 | 13.87 | 13.94 | 13.6 | 13.9 | 0% | 19,379 | 26,635,529 |
| 2025-03-24 | 14.22 | 14.27 | 13.66 | 13.9 | -2.25% | 42,048 | 58,513,090 |
| 2025-03-21 | 14.52 | 14.57 | 14.13 | 14.22 | -1.93% | 31,794 | 45,464,459 |
| 2025-03-20 | 14.57 | 14.58 | 14.32 | 14.5 | +0.35% | 29,377 | 42,609,857 |
| 2025-03-19 | 14.54 | 14.6 | 14.4 | 14.45 | -0.69% | 26,845 | 38,863,240 |
| 2025-03-18 | 14.61 | 14.63 | 14.43 | 14.55 | -0.07% | 37,791 | 54,830,467 |
| 2025-03-17 | 14.58 | 14.77 | 14.43 | 14.56 | -0.68% | 60,339 | 88,090,173 |
| 2025-03-14 | 14.32 | 14.93 | 14.2 | 14.66 | +2.37% | 66,770 | 97,102,255 |
| 2025-03-13 | 14.5 | 14.6 | 14.19 | 14.32 | -1.38% | 34,457 | 49,436,600 |
| 2025-03-12 | 14.66 | 14.69 | 14.43 | 14.52 | -0.48% | 46,146 | 67,028,578 |
| 2025-03-11 | 14.28 | 14.64 | 14.09 | 14.59 | +1.25% | 74,454 | 107,790,132 |
| 2025-03-10 | 14.11 | 14.51 | 14.09 | 14.41 | +2.42% | 72,653 | 104,177,549 |
| 2025-03-07 | 14.06 | 14.4 | 13.95 | 14.07 | +0.14% | 59,832 | 84,674,585 |
| 2025-03-06 | 13.94 | 14.16 | 13.82 | 14.05 | +0.86% | 35,363 | 49,631,296 |
| 2025-03-05 | 13.88 | 14.06 | 13.7 | 13.93 | +0.07% | 26,246 | 36,374,168 |
| 2025-03-04 | 13.61 | 13.94 | 13.52 | 13.92 | +1.98% | 26,406 | 36,419,404 |
| 2025-03-03 | 13.5 | 13.91 | 13.5 | 13.65 | +0.89% | 30,287 | 41,607,135 |
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：