股票概览
13.7
-3.32%
-0.47
14.14
开盘价
14.71
最高价
13.59
最低价
472,994
成交量
数据更新至: 2025-03-25
技术指标
13.46
MA5 (5日均线)
12.85
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 | 14.14 | 14.71 | 13.59 | 13.7 | -3.32% | 472,994 | 666,672,294 |
| 2025-03-24 | 14.15 | 15.1 | 13.77 | 14.17 | +1.43% | 858,229 | 1,229,341,281 |
| 2025-03-21 | 12.6 | 13.97 | 12.6 | 13.97 | +10% | 460,403 | 606,243,665 |
| 2025-03-20 | 12.73 | 13.2 | 12.66 | 12.7 | -0.31% | 366,745 | 474,389,292 |
| 2025-03-19 | 12.39 | 13.1 | 12.26 | 12.74 | +2.49% | 325,237 | 412,809,119 |
| 2025-03-18 | 12.36 | 12.49 | 12.25 | 12.43 | +0.81% | 179,572 | 222,402,392 |
| 2025-03-17 | 12.15 | 12.38 | 12.05 | 12.33 | +1.82% | 200,886 | 246,293,836 |
| 2025-03-14 | 11.9 | 12.17 | 11.8 | 12.11 | +1.42% | 189,338 | 227,625,328 |
| 2025-03-13 | 12.33 | 12.39 | 11.78 | 11.94 | -3.71% | 314,869 | 378,917,561 |
| 2025-03-12 | 12.4 | 12.55 | 12.38 | 12.4 | -0.48% | 172,268 | 214,614,233 |
| 2025-03-11 | 12.28 | 12.58 | 12.26 | 12.46 | -0.88% | 231,992 | 288,039,590 |
| 2025-03-10 | 12.52 | 12.9 | 12.4 | 12.57 | 0% | 249,362 | 315,001,656 |
| 2025-03-07 | 13.3 | 13.47 | 12.45 | 12.57 | -6.05% | 514,093 | 662,584,631 |
| 2025-03-06 | 13.5 | 13.6 | 13.09 | 13.38 | -0.15% | 451,495 | 600,355,092 |
| 2025-03-05 | 12.59 | 13.58 | 12.59 | 13.4 | +5.51% | 516,555 | 683,747,667 |
| 2025-03-04 | 12.72 | 13.25 | 12.66 | 12.7 | -2.16% | 464,003 | 596,736,314 |
| 2025-03-03 | 12.4 | 13.58 | 12.26 | 12.98 | +5.1% | 630,653 | 807,684,607 |
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：