股票概览
13.78
+0.58%
+0.08
13.75
开盘价
13.8
最高价
13.43
最低价
22,925
成交量
数据更新至: 2025-03-25
技术指标
13.84
MA5 (5日均线)
14.00
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 | 13.75 | 13.8 | 13.43 | 13.78 | +0.58% | 22,925 | 31,136,012 |
| 2025-03-24 | 13.6 | 14.02 | 13.41 | 13.7 | +0.29% | 42,055 | 57,766,835 |
| 2025-03-21 | 14.05 | 14.08 | 13.66 | 13.66 | -2.71% | 41,953 | 57,940,831 |
| 2025-03-20 | 13.91 | 14.44 | 13.91 | 14.04 | +0.29% | 50,903 | 71,825,850 |
| 2025-03-19 | 14.14 | 14.14 | 13.95 | 14 | -1.13% | 30,257 | 42,315,830 |
| 2025-03-18 | 14.27 | 14.33 | 14.07 | 14.16 | -0.63% | 41,071 | 58,004,507 |
| 2025-03-17 | 14.42 | 14.47 | 14.12 | 14.25 | -1.18% | 64,373 | 91,946,834 |
| 2025-03-14 | 13.85 | 14.47 | 13.8 | 14.42 | +3.89% | 103,738 | 148,023,200 |
| 2025-03-13 | 14.19 | 14.19 | 13.71 | 13.88 | -1.84% | 59,739 | 83,141,204 |
| 2025-03-12 | 14.2 | 14.47 | 14.11 | 14.14 | -0.77% | 56,775 | 80,711,341 |
| 2025-03-11 | 14.05 | 14.28 | 14.02 | 14.25 | -0.63% | 60,459 | 85,546,552 |
| 2025-03-10 | 14.49 | 14.58 | 14.2 | 14.34 | -1.1% | 71,439 | 102,532,378 |
| 2025-03-07 | 14.58 | 15.13 | 14.39 | 14.5 | -2.09% | 110,303 | 162,176,417 |
| 2025-03-06 | 14.3 | 15.28 | 14.06 | 14.81 | +2.49% | 180,309 | 263,288,808 |
| 2025-03-05 | 14.13 | 14.8 | 14.05 | 14.45 | -3.22% | 184,422 | 263,747,732 |
| 2025-03-04 | 14.93 | 15.21 | 14.93 | 14.93 | -10.01% | 51,917 | 77,638,750 |
| 2025-03-03 | 18.43 | 18.43 | 16.59 | 16.59 | -9.98% | 90,895 | 153,962,958 |
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：