股票概览
14.14
+0.71%
+0.1
14
开盘价
14.15
最高价
13.86
最低价
31,137
成交量
数据更新至: 2025-03-25
技术指标
14.17
MA5 (5日均线)
14.34
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 | 14.15 | 13.86 | 14.14 | +0.71% | 31,137 | 43,536,020 |
| 2025-03-24 | 14.05 | 14.16 | 13.81 | 14.04 | -0.07% | 53,766 | 75,197,585 |
| 2025-03-21 | 14.2 | 14.28 | 13.95 | 14.05 | -1.54% | 57,771 | 81,457,096 |
| 2025-03-20 | 14.38 | 14.55 | 14.23 | 14.27 | -0.7% | 54,496 | 78,083,202 |
| 2025-03-19 | 14.58 | 14.59 | 14.33 | 14.37 | -1.51% | 47,763 | 68,766,847 |
| 2025-03-18 | 14.79 | 14.82 | 14.53 | 14.59 | -1.35% | 56,304 | 82,186,800 |
| 2025-03-17 | 14.86 | 15.17 | 14.73 | 14.79 | -0.47% | 111,465 | 166,012,796 |
| 2025-03-14 | 14.06 | 14.9 | 14.05 | 14.86 | +5.69% | 164,608 | 241,511,768 |
| 2025-03-13 | 14.26 | 14.31 | 13.93 | 14.06 | -1.47% | 54,436 | 76,730,248 |
| 2025-03-12 | 14.38 | 14.5 | 14.22 | 14.27 | -0.83% | 52,648 | 75,283,036 |
| 2025-03-11 | 14.29 | 14.41 | 14.18 | 14.39 | -0.07% | 45,787 | 65,437,305 |
| 2025-03-10 | 14.34 | 14.42 | 14.18 | 14.4 | +0.56% | 45,519 | 65,031,062 |
| 2025-03-07 | 14.3 | 14.53 | 14.22 | 14.32 | -0.56% | 51,948 | 74,407,237 |
| 2025-03-06 | 14.2 | 14.42 | 14.11 | 14.4 | +1.41% | 65,526 | 93,751,763 |
| 2025-03-05 | 14.45 | 14.48 | 14.06 | 14.2 | -2% | 75,804 | 107,487,611 |
| 2025-03-04 | 14.69 | 14.69 | 14.3 | 14.49 | -1.29% | 69,191 | 99,601,409 |
| 2025-03-03 | 14.97 | 15.35 | 14.57 | 14.68 | -1.61% | 124,417 | 185,895,138 |
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：