股票概览
13.81
+0.8%
+0.11
13.63
开盘价
13.82
最高价
13.58
最低价
78,257
成交量
数据更新至: 2025-03-25
技术指标
13.74
MA5 (5日均线)
13.73
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 | 13.82 | 13.58 | 13.81 | +0.8% | 78,257 | 107,046,889 |
| 2025-03-24 | 13.66 | 14 | 13.58 | 13.7 | +0.81% | 200,075 | 276,266,780 |
| 2025-03-21 | 13.74 | 13.85 | 13.56 | 13.59 | -1.09% | 119,875 | 163,883,075 |
| 2025-03-20 | 13.85 | 13.85 | 13.72 | 13.74 | -0.87% | 107,873 | 148,541,166 |
| 2025-03-19 | 13.93 | 14.05 | 13.76 | 13.86 | -0.79% | 163,597 | 226,931,301 |
| 2025-03-18 | 14.05 | 14.27 | 13.92 | 13.97 | +1.38% | 248,826 | 350,446,553 |
| 2025-03-17 | 13.79 | 13.89 | 13.71 | 13.78 | 0% | 122,057 | 168,400,930 |
| 2025-03-14 | 13.47 | 13.79 | 13.44 | 13.78 | +2.38% | 182,161 | 249,064,943 |
| 2025-03-13 | 13.6 | 13.65 | 13.37 | 13.46 | -0.81% | 104,519 | 140,777,989 |
| 2025-03-12 | 13.62 | 13.79 | 13.54 | 13.57 | -0.44% | 119,036 | 162,086,257 |
| 2025-03-11 | 13.65 | 13.66 | 13.51 | 13.63 | -1.16% | 121,692 | 165,250,285 |
| 2025-03-10 | 13.75 | 13.94 | 13.65 | 13.79 | +0.88% | 121,639 | 167,329,520 |
| 2025-03-07 | 13.83 | 13.89 | 13.62 | 13.67 | -1.65% | 125,457 | 172,129,560 |
| 2025-03-06 | 13.8 | 13.96 | 13.75 | 13.9 | +1.39% | 132,515 | 183,912,511 |
| 2025-03-05 | 13.97 | 14.02 | 13.67 | 13.71 | -2.21% | 119,592 | 164,622,249 |
| 2025-03-04 | 13.9 | 14.07 | 13.81 | 14.02 | +0.43% | 84,781 | 118,314,348 |
| 2025-03-03 | 13.76 | 14.13 | 13.74 | 13.96 | +1.97% | 154,392 | 215,708,258 |
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：