股票概览
14.15
-0.77%
-0.11
14.12
开盘价
14.27
最高价
13.83
最低价
22,512
成交量
数据更新至: 2025-03-25
技术指标
14.46
MA5 (5日均线)
14.55
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 | 14.12 | 14.27 | 13.83 | 14.15 | -0.77% | 22,512 | 31,524,413 |
| 2025-03-24 | 14.19 | 14.35 | 13.81 | 14.26 | +0.21% | 40,959 | 57,609,946 |
| 2025-03-21 | 14.9 | 14.9 | 14.17 | 14.23 | -4.11% | 50,435 | 72,342,266 |
| 2025-03-20 | 14.86 | 15.09 | 14.74 | 14.84 | 0% | 36,396 | 54,186,555 |
| 2025-03-19 | 14.92 | 15 | 14.7 | 14.84 | -0.54% | 35,426 | 52,490,630 |
| 2025-03-18 | 14.8 | 15.17 | 14.59 | 14.92 | +0.67% | 59,443 | 88,558,960 |
| 2025-03-17 | 14.81 | 15.18 | 14.65 | 14.82 | +0.82% | 77,582 | 115,965,245 |
| 2025-03-14 | 14.45 | 15.09 | 14.03 | 14.7 | +1.94% | 90,451 | 132,143,756 |
| 2025-03-13 | 14.33 | 14.7 | 14.1 | 14.42 | +0.56% | 64,214 | 92,319,121 |
| 2025-03-12 | 14.05 | 14.46 | 13.9 | 14.34 | +1.85% | 73,000 | 103,771,081 |
| 2025-03-11 | 13.95 | 14.18 | 13.86 | 14.08 | +0.14% | 41,771 | 58,563,908 |
| 2025-03-10 | 13.98 | 14.17 | 13.81 | 14.06 | +1.74% | 48,683 | 67,965,790 |
| 2025-03-07 | 13.77 | 14.24 | 13.76 | 13.82 | -0.22% | 70,833 | 99,213,944 |
| 2025-03-06 | 13.83 | 14 | 13.67 | 13.85 | +0.65% | 68,186 | 94,502,731 |
| 2025-03-05 | 14.06 | 14.17 | 13.69 | 13.76 | -2.96% | 104,831 | 145,090,640 |
| 2025-03-04 | 14.04 | 14.77 | 13.51 | 14.18 | +0.93% | 214,022 | 304,649,441 |
| 2025-03-03 | 12.68 | 14.05 | 12.68 | 14.05 | +10.02% | 122,176 | 167,134,104 |
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：