股票概览
13.88
-2.53%
-0.36
14.12
开盘价
14.17
最高价
13.64
最低价
59,754
成交量
数据更新至: 2025-03-25
技术指标
14.58
MA5 (5日均线)
14.85
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 | 14.12 | 14.17 | 13.64 | 13.88 | -2.53% | 59,754 | 82,654,378 |
| 2025-03-24 | 14.8 | 14.88 | 14.05 | 14.24 | -3.52% | 63,678 | 91,431,312 |
| 2025-03-21 | 14.89 | 14.94 | 14.7 | 14.76 | -1.4% | 45,697 | 67,626,622 |
| 2025-03-20 | 15.09 | 15.19 | 14.91 | 14.97 | -0.47% | 44,164 | 66,524,269 |
| 2025-03-19 | 15.25 | 15.28 | 14.99 | 15.04 | -1.44% | 61,788 | 93,060,927 |
| 2025-03-18 | 15.62 | 15.65 | 15.2 | 15.26 | -1.86% | 79,403 | 121,373,179 |
| 2025-03-17 | 14.96 | 15.68 | 14.96 | 15.55 | +3.94% | 133,918 | 207,344,200 |
| 2025-03-14 | 14.81 | 14.98 | 14.51 | 14.96 | -0.93% | 110,088 | 162,414,431 |
| 2025-03-13 | 14.72 | 15.96 | 14.72 | 15.1 | +2.79% | 149,724 | 230,058,952 |
| 2025-03-12 | 14.75 | 14.86 | 14.65 | 14.69 | -0.61% | 65,878 | 97,075,768 |
| 2025-03-11 | 15.15 | 15.18 | 14.62 | 14.78 | -3.46% | 105,546 | 156,688,917 |
| 2025-03-10 | 15.48 | 15.65 | 15.28 | 15.31 | -1.1% | 59,476 | 91,286,092 |
| 2025-03-07 | 15.69 | 15.89 | 15.45 | 15.48 | -2.27% | 61,945 | 96,839,783 |
| 2025-03-06 | 15.58 | 15.85 | 15.3 | 15.84 | +1.67% | 100,620 | 155,872,588 |
| 2025-03-05 | 16.11 | 16.11 | 15.47 | 15.58 | -3.59% | 67,989 | 106,597,722 |
| 2025-03-04 | 16.04 | 16.33 | 15.89 | 16.16 | +0.31% | 52,881 | 85,109,569 |
| 2025-03-03 | 16.7 | 16.79 | 15.96 | 16.11 | -4.45% | 95,775 | 156,219,621 |
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：