股票概览
13.86
-0.29%
-0.04
13.93
开盘价
13.99
最高价
13.53
最低价
11,217
成交量
数据更新至: 2025-03-25
技术指标
14.42
MA5 (5日均线)
14.60
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 | 13.93 | 13.99 | 13.53 | 13.86 | -0.29% | 11,217 | 15,489,691 |
| 2025-03-24 | 14.45 | 14.56 | 13.61 | 13.9 | -3.81% | 20,872 | 29,347,373 |
| 2025-03-21 | 14.91 | 14.91 | 14.36 | 14.45 | -3.15% | 17,248 | 25,119,244 |
| 2025-03-20 | 15.01 | 15.14 | 14.74 | 14.92 | -0.27% | 11,450 | 17,077,722 |
| 2025-03-19 | 15.15 | 15.24 | 14.89 | 14.96 | -1.64% | 11,988 | 17,977,241 |
| 2025-03-18 | 14.82 | 15.26 | 14.7 | 15.21 | +2.63% | 24,340 | 36,715,527 |
| 2025-03-17 | 15.14 | 15.14 | 14.6 | 14.82 | +0.54% | 18,286 | 27,094,679 |
| 2025-03-14 | 14.49 | 14.77 | 14.31 | 14.74 | +1.94% | 14,879 | 21,684,524 |
| 2025-03-13 | 14.7 | 14.82 | 14.27 | 14.46 | -1.36% | 14,281 | 20,680,146 |
| 2025-03-12 | 14.81 | 14.81 | 14.5 | 14.66 | -0.95% | 10,999 | 16,142,468 |
| 2025-03-11 | 14.7 | 14.8 | 14.48 | 14.8 | 0% | 14,020 | 20,483,996 |
| 2025-03-10 | 14.9 | 15.12 | 14.74 | 14.8 | -0.87% | 8,803 | 13,088,887 |
| 2025-03-07 | 14.92 | 15.25 | 14.75 | 14.93 | -0.07% | 13,232 | 19,925,647 |
| 2025-03-06 | 14.79 | 15.08 | 14.77 | 14.94 | +1.43% | 14,105 | 21,095,406 |
| 2025-03-05 | 14.88 | 14.88 | 14.5 | 14.73 | -1.01% | 13,625 | 19,943,597 |
| 2025-03-04 | 14.7 | 14.88 | 14.45 | 14.88 | +1.09% | 12,713 | 18,719,213 |
| 2025-03-03 | 14.74 | 14.95 | 14.61 | 14.72 | 0% | 14,195 | 20,999,424 |
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：