股票概览
13.78
-0.14%
-0.02
13.79
开盘价
14.36
最高价
13.62
最低价
146,022
成交量
数据更新至: 2025-03-25
技术指标
14.50
MA5 (5日均线)
14.74
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 | 13.79 | 14.36 | 13.62 | 13.78 | -0.14% | 146,022 | 203,528,498 |
| 2025-03-24 | 15.16 | 15.17 | 13.78 | 13.8 | -9.86% | 372,504 | 529,479,172 |
| 2025-03-21 | 14.66 | 15.78 | 14.65 | 15.31 | +3.45% | 398,200 | 610,552,025 |
| 2025-03-20 | 14.53 | 15.15 | 14.31 | 14.8 | 0% | 239,160 | 354,611,119 |
| 2025-03-19 | 15.24 | 16.12 | 14.66 | 14.8 | -2.7% | 358,495 | 548,942,596 |
| 2025-03-18 | 15.66 | 15.84 | 15.12 | 15.21 | -2.25% | 288,791 | 445,367,479 |
| 2025-03-17 | 14.95 | 15.68 | 14.63 | 15.56 | +2.64% | 379,569 | 577,740,305 |
| 2025-03-14 | 14.26 | 15.55 | 14.26 | 15.16 | +4.12% | 396,333 | 595,568,591 |
| 2025-03-13 | 14.45 | 14.97 | 14.29 | 14.56 | +0.76% | 271,366 | 395,482,236 |
| 2025-03-12 | 14.3 | 14.98 | 14.17 | 14.45 | +2.56% | 305,120 | 444,383,868 |
| 2025-03-11 | 13.9 | 14.13 | 13.74 | 14.09 | +0.36% | 188,478 | 262,778,678 |
| 2025-03-10 | 14.08 | 14.57 | 13.83 | 14.04 | -3.17% | 278,965 | 393,257,621 |
| 2025-03-07 | 14.4 | 15.36 | 14.06 | 14.5 | +0.62% | 440,657 | 647,625,011 |
| 2025-03-06 | 15 | 15 | 14.24 | 14.41 | +0.07% | 627,885 | 914,974,487 |
| 2025-03-05 | 13.33 | 14.4 | 13.26 | 14.4 | +10.01% | 284,349 | 406,297,703 |
| 2025-03-04 | 13.57 | 13.69 | 12.93 | 13.09 | -2.46% | 315,887 | 414,307,826 |
| 2025-03-03 | 12.28 | 13.42 | 12.28 | 13.42 | +10% | 120,255 | 158,091,141 |
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：