股票概览
14.11
+0.79%
+0.11
13.96
开盘价
14.14
最高价
13.84
最低价
44,196
成交量
数据更新至: 2025-03-25
技术指标
14.12
MA5 (5日均线)
13.98
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 | 13.96 | 14.14 | 13.84 | 14.11 | +0.79% | 44,196 | 61,963,939 |
| 2025-03-24 | 14.31 | 14.37 | 13.82 | 14 | -2.64% | 104,999 | 147,565,226 |
| 2025-03-21 | 14.21 | 14.7 | 14.18 | 14.38 | +1.34% | 110,542 | 159,242,999 |
| 2025-03-20 | 13.94 | 14.63 | 13.94 | 14.19 | +1.79% | 135,614 | 195,112,093 |
| 2025-03-19 | 14.14 | 14.15 | 13.83 | 13.94 | -1.48% | 81,855 | 114,266,987 |
| 2025-03-18 | 14 | 14.31 | 14 | 14.15 | +1% | 119,039 | 168,543,763 |
| 2025-03-17 | 14.18 | 14.2 | 13.94 | 14.01 | -0.43% | 84,682 | 118,852,756 |
| 2025-03-14 | 13.64 | 14.08 | 13.6 | 14.07 | +3.08% | 163,564 | 227,272,186 |
| 2025-03-13 | 13.29 | 13.74 | 13.24 | 13.65 | +2.79% | 163,801 | 220,598,515 |
| 2025-03-12 | 13.03 | 13.73 | 12.97 | 13.28 | +2.39% | 176,601 | 236,788,237 |
| 2025-03-11 | 12.76 | 13.25 | 12.72 | 12.97 | +0.08% | 149,597 | 193,519,194 |
| 2025-03-10 | 13.15 | 13.18 | 12.61 | 12.96 | -0.84% | 157,845 | 202,394,210 |
| 2025-03-07 | 13.5 | 13.58 | 13 | 13.07 | -3.9% | 230,846 | 305,754,446 |
| 2025-03-06 | 12.36 | 13.6 | 12.14 | 13.6 | +10.03% | 239,777 | 308,162,753 |
| 2025-03-05 | 12.5 | 12.52 | 12.23 | 12.36 | -1.36% | 100,889 | 124,274,994 |
| 2025-03-04 | 12.48 | 12.55 | 12.37 | 12.53 | +0.24% | 78,775 | 98,203,727 |
| 2025-03-03 | 12.39 | 12.59 | 12.38 | 12.5 | +0.64% | 85,699 | 106,906,986 |
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：