股票概览
14.01
+2.56%
+0.35
14
开盘价
14.18
最高价
13.22
最低价
53,048
成交量
数据更新至: 2025-03-25
技术指标
14.22
MA5 (5日均线)
14.52
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 | 14.18 | 13.22 | 14.01 | +2.56% | 53,048 | 72,368,750 |
| 2025-03-24 | 14.65 | 14.65 | 13.19 | 13.66 | -2.22% | 80,987 | 111,234,546 |
| 2025-03-21 | 14.44 | 14.88 | 13.69 | 13.97 | -3.19% | 93,119 | 130,875,726 |
| 2025-03-20 | 15.04 | 15.33 | 14.33 | 14.43 | -4.06% | 110,810 | 163,663,017 |
| 2025-03-19 | 16 | 16.18 | 14.83 | 15.04 | -5.88% | 130,502 | 203,631,749 |
| 2025-03-18 | 15.01 | 16.93 | 14.83 | 15.98 | +8.49% | 142,359 | 227,357,443 |
| 2025-03-17 | 14.56 | 15.26 | 13.89 | 14.73 | +1.1% | 103,564 | 151,506,287 |
| 2025-03-14 | 13.67 | 14.77 | 13.23 | 14.57 | +6.82% | 139,882 | 198,739,644 |
| 2025-03-13 | 14.91 | 15.2 | 13.57 | 13.64 | -9.91% | 139,609 | 197,376,539 |
| 2025-03-12 | 14.25 | 15.5 | 14.25 | 15.14 | +7.68% | 180,958 | 271,016,859 |
| 2025-03-11 | 13.8 | 14.12 | 13.13 | 14.06 | -1.68% | 153,177 | 208,308,817 |
| 2025-03-10 | 12.8 | 15 | 12.78 | 14.3 | +9.66% | 196,417 | 274,089,200 |
| 2025-03-07 | 12.3 | 14.25 | 12.09 | 13.04 | +5.33% | 265,282 | 344,032,143 |
| 2025-03-06 | 11 | 12.38 | 10.8 | 12.38 | +19.96% | 196,495 | 238,332,161 |
| 2025-03-05 | 10.35 | 10.36 | 10.03 | 10.32 | +0.88% | 22,608 | 23,068,184 |
| 2025-03-04 | 10.21 | 10.36 | 10.09 | 10.23 | -0.49% | 13,128 | 13,422,844 |
| 2025-03-03 | 9.94 | 10.42 | 9.94 | 10.28 | +3.21% | 38,388 | 39,436,683 |
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：