股票概览
13.64
-0.15%
-0.02
13.86
开盘价
13.99
最高价
13.45
最低价
95,610
成交量
数据更新至: 2025-03-25
技术指标
14.05
MA5 (5日均线)
14.27
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 | 13.86 | 13.99 | 13.45 | 13.64 | -0.15% | 95,610 | 130,560,201 |
| 2025-03-24 | 13.71 | 14 | 13.4 | 13.66 | -1.44% | 129,299 | 176,134,810 |
| 2025-03-21 | 14.22 | 14.62 | 13.71 | 13.86 | -3.14% | 166,475 | 234,195,335 |
| 2025-03-20 | 14.93 | 15.4 | 14.24 | 14.31 | -3.31% | 143,123 | 209,500,685 |
| 2025-03-19 | 14.7 | 14.9 | 14.34 | 14.8 | -0.27% | 131,395 | 192,188,846 |
| 2025-03-18 | 14.53 | 14.9 | 14.38 | 14.84 | +2.34% | 114,537 | 168,214,083 |
| 2025-03-17 | 15.14 | 15.14 | 14.25 | 14.5 | -4.16% | 243,324 | 354,097,220 |
| 2025-03-14 | 14.7 | 15.57 | 14.61 | 15.13 | +6.93% | 321,062 | 480,914,325 |
| 2025-03-13 | 13.82 | 14.18 | 13.77 | 14.15 | +2.46% | 144,777 | 202,385,074 |
| 2025-03-12 | 13.58 | 14.06 | 13.43 | 13.81 | +2.91% | 171,949 | 236,460,745 |
| 2025-03-11 | 13.26 | 13.48 | 13.03 | 13.42 | +0.07% | 144,229 | 190,993,516 |
| 2025-03-10 | 13.5 | 14.25 | 13.32 | 13.41 | +0.45% | 301,026 | 412,723,843 |
| 2025-03-07 | 12.5 | 13.63 | 12.42 | 13.35 | +7.75% | 321,452 | 428,552,277 |
| 2025-03-06 | 12.35 | 12.96 | 12.3 | 12.39 | -0.8% | 223,692 | 281,539,628 |
| 2025-03-05 | 12 | 12.56 | 11.75 | 12.49 | +3.39% | 227,824 | 278,169,252 |
| 2025-03-04 | 11.13 | 12.18 | 11.01 | 12.08 | +8.54% | 403,240 | 470,369,717 |
| 2025-03-03 | 12.29 | 12.33 | 11.12 | 11.13 | -9.88% | 433,224 | 493,276,943 |
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：