股票概览
13.8
+0.66%
+0.09
13.71
开盘价
13.81
最高价
13.47
最低价
88,788
成交量
数据更新至: 2025-03-25
技术指标
14.23
MA5 (5日均线)
14.76
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 | 13.71 | 13.81 | 13.47 | 13.8 | +0.66% | 88,788 | 120,908,631 |
| 2025-03-24 | 13.97 | 14.12 | 13.1 | 13.71 | -2.42% | 183,004 | 249,305,686 |
| 2025-03-21 | 14.55 | 14.57 | 14 | 14.05 | -4.29% | 193,121 | 273,495,184 |
| 2025-03-20 | 14.77 | 14.98 | 14.63 | 14.68 | -1.41% | 156,966 | 232,072,741 |
| 2025-03-19 | 15 | 15.2 | 14.77 | 14.89 | -1.19% | 196,124 | 293,340,136 |
| 2025-03-18 | 15.35 | 15.53 | 15.05 | 15.07 | -1.89% | 200,617 | 304,859,711 |
| 2025-03-17 | 15.74 | 15.87 | 15.23 | 15.36 | -2.41% | 339,731 | 527,012,098 |
| 2025-03-14 | 14.77 | 16.15 | 14.46 | 15.74 | +7.22% | 494,298 | 760,510,419 |
| 2025-03-13 | 15.51 | 15.51 | 14.51 | 14.68 | -6.08% | 358,598 | 532,031,821 |
| 2025-03-12 | 15.82 | 16.2 | 15.61 | 15.63 | -1.7% | 361,536 | 570,620,938 |
| 2025-03-11 | 15.45 | 16.28 | 15.38 | 15.9 | -2.51% | 525,729 | 827,493,292 |
| 2025-03-10 | 17.52 | 17.52 | 16.26 | 16.31 | +2.39% | 809,642 | 1,380,310,350 |
| 2025-03-07 | 16 | 16.5 | 15.79 | 15.93 | -1.61% | 383,356 | 618,471,294 |
| 2025-03-06 | 16.03 | 16.33 | 15.99 | 16.19 | +1.06% | 431,144 | 696,663,506 |
| 2025-03-05 | 15.9 | 16.35 | 15.62 | 16.02 | +0.06% | 443,633 | 708,877,432 |
| 2025-03-04 | 14.56 | 16.3 | 14.48 | 16.01 | +7.67% | 505,956 | 788,040,216 |
| 2025-03-03 | 14.77 | 15.2 | 14.33 | 14.87 | +2.69% | 297,338 | 441,135,586 |
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：