股票概览
13.64
-1.3%
-0.18
14.02
开盘价
14.52
最高价
13.47
最低价
395,374
成交量
数据更新至: 2025-03-25
技术指标
15.19
MA5 (5日均线)
15.66
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 | 14.02 | 14.52 | 13.47 | 13.64 | -1.3% | 395,374 | 548,875,905 |
| 2025-03-24 | 14.48 | 14.8 | 13.82 | 13.82 | -9.97% | 146,833 | 205,976,536 |
| 2025-03-21 | 15.99 | 16.32 | 15.35 | 15.35 | -9.97% | 250,160 | 391,537,195 |
| 2025-03-20 | 16.21 | 17.55 | 16.07 | 17.05 | +6.1% | 402,530 | 683,137,590 |
| 2025-03-19 | 16.35 | 16.99 | 15.81 | 16.07 | -3.37% | 330,000 | 537,473,870 |
| 2025-03-18 | 16.28 | 17 | 16.01 | 16.63 | +1.77% | 400,685 | 663,399,120 |
| 2025-03-17 | 16.66 | 16.99 | 15.92 | 16.34 | -1.57% | 417,982 | 685,400,860 |
| 2025-03-14 | 15 | 16.6 | 14.66 | 16.6 | +10.01% | 417,531 | 663,799,050 |
| 2025-03-13 | 15.58 | 16.39 | 14.89 | 15.09 | -5.98% | 379,584 | 586,176,806 |
| 2025-03-12 | 16.1 | 16.8 | 15.9 | 16.05 | +1.13% | 317,950 | 518,734,651 |
| 2025-03-11 | 15.83 | 16.19 | 14.88 | 15.87 | -3.99% | 357,033 | 557,663,233 |
| 2025-03-10 | 15.9 | 17.28 | 15.03 | 16.53 | +5.22% | 436,559 | 690,063,377 |
| 2025-03-07 | 14 | 15.71 | 13.82 | 15.71 | +10.01% | 488,536 | 742,456,336 |
| 2025-03-06 | 12.62 | 14.28 | 12.61 | 14.28 | +10.02% | 307,885 | 421,128,724 |
| 2025-03-05 | 12.17 | 13.33 | 12.17 | 12.98 | +3.67% | 547,841 | 693,911,177 |
| 2025-03-04 | 11.37 | 12.52 | 11.05 | 12.52 | +10.02% | 514,666 | 623,284,882 |
| 2025-03-03 | 11 | 11.45 | 10.3 | 11.38 | +1.97% | 493,515 | 545,327,169 |
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：