股票概览
14.11
+0.14%
+0.02
14
开盘价
14.14
最高价
13.98
最低价
7,779
成交量
数据更新至: 2025-03-25
技术指标
14.22
MA5 (5日均线)
14.33
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 | 13.98 | 14.11 | +0.14% | 7,779 | 10,929,923 |
| 2025-03-24 | 14.14 | 14.26 | 13.8 | 14.09 | -0.35% | 21,163 | 29,642,364 |
| 2025-03-21 | 14.34 | 14.34 | 14.07 | 14.14 | -1.39% | 18,209 | 25,818,550 |
| 2025-03-20 | 14.32 | 14.45 | 14.26 | 14.34 | -0.42% | 13,165 | 18,902,851 |
| 2025-03-19 | 14.42 | 14.54 | 14.32 | 14.4 | -0.28% | 18,921 | 27,232,082 |
| 2025-03-18 | 14.64 | 14.65 | 14.36 | 14.44 | -0.76% | 21,741 | 31,368,764 |
| 2025-03-17 | 14.56 | 14.73 | 14.45 | 14.55 | 0% | 30,265 | 44,039,221 |
| 2025-03-14 | 14.4 | 14.67 | 14.27 | 14.55 | +0.97% | 39,370 | 57,088,420 |
| 2025-03-13 | 14.4 | 14.6 | 14.18 | 14.41 | +0.7% | 29,685 | 42,654,460 |
| 2025-03-12 | 14.32 | 14.35 | 14.21 | 14.31 | +0.07% | 14,887 | 21,252,364 |
| 2025-03-11 | 14.21 | 14.3 | 14.15 | 14.3 | +0.35% | 12,200 | 17,349,373 |
| 2025-03-10 | 14.28 | 14.36 | 14.21 | 14.25 | -0.42% | 16,426 | 23,406,027 |
| 2025-03-07 | 14.55 | 14.55 | 14.26 | 14.31 | -0.69% | 26,535 | 38,087,061 |
| 2025-03-06 | 14.08 | 14.46 | 14.02 | 14.41 | +2.34% | 49,569 | 70,994,186 |
| 2025-03-05 | 14.19 | 14.19 | 13.92 | 14.08 | -0.78% | 14,835 | 20,804,000 |
| 2025-03-04 | 13.8 | 14.21 | 13.8 | 14.19 | +1.87% | 26,521 | 37,423,920 |
| 2025-03-03 | 14 | 14.1 | 13.86 | 13.93 | +0.22% | 20,275 | 28,373,880 |
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：