股票概览
14.19
-0.14%
-0.02
14.19
开盘价
14.36
最高价
14
最低价
18,601
成交量
数据更新至: 2025-03-25
技术指标
14.36
MA5 (5日均线)
14.57
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 | 14.19 | 14.36 | 14 | 14.19 | -0.14% | 18,601 | 26,356,684 |
| 2025-03-24 | 14.38 | 14.66 | 14 | 14.21 | -1.66% | 45,527 | 65,043,644 |
| 2025-03-21 | 14.47 | 14.57 | 14.23 | 14.45 | -0.07% | 44,035 | 63,437,280 |
| 2025-03-20 | 14.5 | 14.67 | 14.3 | 14.46 | -0.28% | 40,519 | 58,664,777 |
| 2025-03-19 | 14.69 | 14.76 | 14.43 | 14.5 | -1.89% | 45,508 | 66,137,682 |
| 2025-03-18 | 14.69 | 15.15 | 14.66 | 14.78 | +0.14% | 48,671 | 72,560,081 |
| 2025-03-17 | 14.81 | 14.83 | 14.58 | 14.76 | +0.48% | 41,019 | 60,291,594 |
| 2025-03-14 | 14.71 | 14.86 | 14.42 | 14.69 | +0.2% | 57,232 | 83,452,880 |
| 2025-03-13 | 15.02 | 15.02 | 14.46 | 14.66 | -2.01% | 78,355 | 115,001,452 |
| 2025-03-12 | 15.24 | 15.54 | 14.95 | 14.96 | -1.77% | 102,476 | 154,980,321 |
| 2025-03-11 | 14.61 | 15.7 | 14.45 | 15.23 | +3.25% | 157,899 | 238,326,603 |
| 2025-03-10 | 14.36 | 14.75 | 14.21 | 14.75 | +2.29% | 105,491 | 153,702,803 |
| 2025-03-07 | 14.08 | 14.7 | 14.06 | 14.42 | +2.85% | 140,945 | 203,447,060 |
| 2025-03-06 | 13.98 | 14.1 | 13.81 | 14.02 | +0.29% | 88,378 | 123,722,098 |
| 2025-03-05 | 14 | 14.03 | 13.61 | 13.98 | -0.43% | 90,350 | 124,843,710 |
| 2025-03-04 | 14.4 | 14.4 | 13.75 | 14.04 | -0.43% | 152,451 | 212,908,740 |
| 2025-03-03 | 12.82 | 14.1 | 12.82 | 14.1 | +9.98% | 74,978 | 102,728,239 |
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：