股票概览
13.8
-8.73%
-1.32
13.63
开盘价
14.88
最高价
13.63
最低价
538,838
成交量
数据更新至: 2025-03-25
技术指标
14.61
MA5 (5日均线)
14.17
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 | 13.63 | 14.88 | 13.63 | 13.8 | -8.73% | 538,838 | 765,839,430 |
| 2025-03-24 | 13.9 | 15.29 | 13.9 | 15.12 | +8.78% | 792,763 | 1,189,149,649 |
| 2025-03-21 | 14.6 | 15.02 | 13.83 | 13.9 | -7.33% | 503,876 | 713,091,021 |
| 2025-03-20 | 15 | 15.86 | 14.45 | 15 | -1.64% | 711,223 | 1,076,570,663 |
| 2025-03-19 | 15.24 | 15.49 | 14.41 | 15.25 | +2.97% | 737,790 | 1,101,582,510 |
| 2025-03-18 | 15.6 | 15.6 | 14.32 | 14.81 | +4.37% | 901,481 | 1,338,157,919 |
| 2025-03-17 | 13.98 | 14.19 | 13.59 | 14.19 | +10% | 209,231 | 292,743,189 |
| 2025-03-14 | 12.6 | 13.07 | 12.36 | 12.9 | +1.9% | 533,718 | 679,161,937 |
| 2025-03-13 | 14.1 | 14.57 | 12.66 | 12.66 | -10.02% | 785,208 | 1,040,610,728 |
| 2025-03-12 | 13.03 | 14.07 | 13.03 | 14.07 | +10.01% | 400,251 | 547,366,510 |
| 2025-03-11 | 12.7 | 13.19 | 12.35 | 12.79 | -1.99% | 483,757 | 614,112,868 |
| 2025-03-10 | 12.9 | 13.42 | 12.6 | 13.05 | +3.57% | 672,765 | 877,468,707 |
| 2025-03-07 | 12.93 | 13.47 | 12.4 | 12.6 | -2.55% | 884,533 | 1,138,155,488 |
| 2025-03-06 | 11.99 | 12.93 | 11.99 | 12.93 | +10.04% | 759,750 | 941,888,452 |
| 2025-03-05 | 10.67 | 11.75 | 10.6 | 11.75 | +10.02% | 810,845 | 940,448,431 |
| 2025-03-04 | 10.03 | 11 | 9.98 | 10.68 | +4.3% | 419,006 | 443,996,340 |
| 2025-03-03 | 10.25 | 10.69 | 9.99 | 10.24 | +0.49% | 304,887 | 314,104,975 |
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：