股票概览
14.91
+0.74%
+0.11
14.8
开盘价
14.93
最高价
14.7
最低价
43,510
成交量
数据更新至: 2025-03-25
技术指标
14.96
MA5 (5日均线)
15.03
MA10 (10日均线)
14.95
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 | 14.8 | 14.93 | 14.7 | 14.91 | +0.74% | 43,510 | 64,463,916 |
| 2025-03-24 | 14.9 | 14.96 | 14.68 | 14.8 | -0.67% | 76,534 | 113,365,222 |
| 2025-03-21 | 15.12 | 15.21 | 14.82 | 14.9 | -1.06% | 92,494 | 138,943,550 |
| 2025-03-20 | 15.05 | 15.1 | 15.01 | 15.06 | -0.33% | 48,229 | 72,660,257 |
| 2025-03-19 | 15.16 | 15.2 | 15.06 | 15.11 | -0.46% | 67,801 | 102,566,307 |
| 2025-03-18 | 15.21 | 15.24 | 15.08 | 15.18 | +0.4% | 85,188 | 129,044,759 |
| 2025-03-17 | 15.25 | 15.28 | 15.1 | 15.12 | -0.4% | 86,158 | 130,529,849 |
| 2025-03-14 | 15.15 | 15.18 | 15.01 | 15.18 | +0.4% | 119,740 | 181,104,254 |
| 2025-03-13 | 14.92 | 15.19 | 14.88 | 15.12 | +1.41% | 153,112 | 231,014,415 |
| 2025-03-12 | 14.84 | 14.96 | 14.84 | 14.91 | +0.34% | 62,384 | 92,957,759 |
| 2025-03-11 | 14.81 | 14.88 | 14.65 | 14.86 | -0.4% | 54,734 | 80,935,708 |
| 2025-03-10 | 14.76 | 14.97 | 14.76 | 14.92 | +0.88% | 66,700 | 99,368,738 |
| 2025-03-07 | 14.84 | 14.94 | 14.72 | 14.79 | -0.34% | 66,827 | 99,033,021 |
| 2025-03-06 | 14.78 | 14.86 | 14.68 | 14.84 | +0.68% | 79,791 | 118,101,678 |
| 2025-03-05 | 14.82 | 14.82 | 14.65 | 14.74 | -0.54% | 53,423 | 78,526,979 |
| 2025-03-04 | 14.76 | 14.84 | 14.67 | 14.82 | 0% | 57,875 | 85,343,084 |
| 2025-03-03 | 14.76 | 14.97 | 14.76 | 14.82 | +0.2% | 77,106 | 114,525,859 |
| 2025-02-28 | 15.05 | 15.13 | 14.76 | 14.79 | -1.92% | 108,240 | 161,456,520 |
| 2025-02-27 | 15.03 | 15.11 | 14.91 | 15.08 | +0.33% | 92,027 | 138,265,631 |
| 2025-02-26 | 14.84 | 15.03 | 14.84 | 15.03 | +1.21% | 86,347 | 128,903,284 |
| 2025-02-25 | 15.08 | 15.08 | 14.81 | 14.85 | -1.53% | 103,227 | 154,004,042 |
| 2025-02-24 | 15.06 | 15.12 | 14.92 | 15.08 | +0.13% | 94,170 | 141,696,371 |
| 2025-02-21 | 15.12 | 15.26 | 14.92 | 15.06 | -0.4% | 109,887 | 165,129,704 |
| 2025-02-20 | 15.08 | 15.29 | 15.03 | 15.12 | +0.27% | 96,247 | 145,971,255 |
| 2025-02-19 | 14.98 | 15.08 | 14.9 | 15.08 | +0.67% | 93,796 | 140,683,103 |
| 2025-02-18 | 15.32 | 15.35 | 14.94 | 14.98 | -2.73% | 139,140 | 210,777,258 |
| 2025-02-17 | 15.47 | 15.62 | 15.3 | 15.4 | -0.06% | 159,316 | 246,249,839 |
| 2025-02-14 | 15.31 | 15.68 | 15.29 | 15.41 | +0.39% | 163,030 | 252,264,943 |
| 2025-02-13 | 15.34 | 15.46 | 15.27 | 15.35 | +0.13% | 134,981 | 207,635,571 |
| 2025-02-12 | 15.31 | 15.34 | 15.2 | 15.33 | -0.13% | 133,024 | 203,199,058 |
| 2025-02-11 | 15.6 | 15.6 | 15.32 | 15.35 | -2.17% | 170,752 | 262,842,015 |
| 2025-02-10 | 15.55 | 15.83 | 15.43 | 15.69 | +1.29% | 251,744 | 394,070,633 |
| 2025-02-07 | 15.26 | 15.63 | 15.17 | 15.49 | +1.51% | 261,556 | 402,527,123 |
| 2025-02-06 | 15.22 | 15.26 | 15.05 | 15.26 | +0.13% | 147,229 | 223,608,491 |
| 2025-02-05 | 15.1 | 15.28 | 15.02 | 15.24 | +2.28% | 158,726 | 240,992,911 |
| 2025-01-27 | 14.97 | 15.1 | 14.85 | 14.9 | -0.53% | 81,436 | 121,860,484 |
| 2025-01-24 | 14.83 | 15 | 14.57 | 14.98 | +0.94% | 104,701 | 155,368,749 |
| 2025-01-23 | 15.02 | 15.18 | 14.83 | 14.84 | -0.67% | 118,759 | 178,421,624 |
| 2025-01-22 | 15.03 | 15.12 | 14.9 | 14.94 | -1.32% | 102,563 | 153,768,324 |
| 2025-01-21 | 15.32 | 15.32 | 15.02 | 15.14 | -0.66% | 116,137 | 175,632,948 |
| 2025-01-20 | 15.3 | 15.48 | 15.2 | 15.24 | +0.07% | 167,253 | 256,244,450 |
| 2025-01-17 | 15.09 | 15.3 | 14.98 | 15.23 | +0.33% | 160,704 | 243,662,548 |
| 2025-01-16 | 15.2 | 15.46 | 15.08 | 15.18 | -0.91% | 198,615 | 303,155,727 |
| 2025-01-15 | 15.23 | 15.56 | 14.98 | 15.32 | -0.39% | 248,768 | 378,656,975 |
| 2025-01-14 | 14.96 | 15.4 | 14.9 | 15.38 | +2.74% | 264,559 | 401,496,842 |
| 2025-01-13 | 15.1 | 15.21 | 14.79 | 14.97 | -2.73% | 248,103 | 370,546,216 |
| 2025-01-10 | 16.4 | 16.59 | 15.32 | 15.39 | -7.46% | 481,797 | 761,460,565 |
| 2025-01-09 | 16.89 | 17.15 | 16.51 | 16.63 | -3.31% | 413,023 | 693,387,490 |
| 2025-01-08 | 17.67 | 17.88 | 16.84 | 17.2 | -1.26% | 582,690 | 1,011,844,996 |
| 2025-01-07 | 18.13 | 18.43 | 16.71 | 17.42 | -5.48% | 801,099 | 1,397,187,296 |
| 2025-01-06 | 17.7 | 18.43 | 17.43 | 18.43 | +10.03% | 967,587 | 1,746,293,577 |
| 2025-01-03 | 15.23 | 16.75 | 15.14 | 16.75 | +9.98% | 433,053 | 719,200,714 |
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：