股票概览
14.76
+1.17%
+0.17
14.5
开盘价
14.76
最高价
14.48
最低价
15,365
成交量
数据更新至: 2025-03-25
技术指标
14.74
MA5 (5日均线)
14.80
MA10 (10日均线)
14.57
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 | 14.5 | 14.76 | 14.48 | 14.76 | +1.17% | 15,365 | 22,448,829 |
| 2025-03-24 | 14.7 | 14.76 | 14.41 | 14.59 | -0.68% | 24,878 | 36,246,977 |
| 2025-03-21 | 14.77 | 14.93 | 14.59 | 14.69 | -0.88% | 22,524 | 33,184,810 |
| 2025-03-20 | 14.9 | 14.98 | 14.78 | 14.82 | -0.13% | 19,420 | 28,891,296 |
| 2025-03-19 | 14.8 | 14.92 | 14.75 | 14.84 | -0.07% | 15,870 | 23,521,921 |
| 2025-03-18 | 15 | 15 | 14.74 | 14.85 | -0.74% | 26,603 | 39,420,737 |
| 2025-03-17 | 14.95 | 15.24 | 14.92 | 14.96 | +0.67% | 42,344 | 63,655,381 |
| 2025-03-14 | 14.79 | 14.89 | 14.72 | 14.86 | +0.34% | 32,817 | 48,587,373 |
| 2025-03-13 | 14.81 | 15.02 | 14.62 | 14.81 | -0.13% | 47,704 | 70,542,664 |
| 2025-03-12 | 14.93 | 15.18 | 14.77 | 14.83 | -0.8% | 57,115 | 85,191,120 |
| 2025-03-11 | 14.26 | 15.05 | 14.2 | 14.95 | +3.89% | 92,377 | 136,274,848 |
| 2025-03-10 | 14.47 | 14.68 | 14.36 | 14.39 | +1.12% | 43,656 | 63,328,854 |
| 2025-03-07 | 14.19 | 14.35 | 14.15 | 14.23 | -0.07% | 28,378 | 40,476,935 |
| 2025-03-06 | 14.2 | 14.28 | 14.13 | 14.24 | +0.42% | 21,937 | 31,186,237 |
| 2025-03-05 | 14.35 | 14.37 | 14.12 | 14.18 | -0.91% | 18,656 | 26,476,023 |
| 2025-03-04 | 14.15 | 14.32 | 14.05 | 14.31 | +0.99% | 22,591 | 32,045,517 |
| 2025-03-03 | 14.09 | 14.35 | 14.09 | 14.17 | +0.57% | 27,206 | 38,663,567 |
| 2025-02-28 | 14.36 | 14.48 | 14.08 | 14.09 | -2.08% | 36,589 | 52,214,588 |
| 2025-02-27 | 14.35 | 14.45 | 14.2 | 14.39 | 0% | 23,672 | 33,922,110 |
| 2025-02-26 | 14.31 | 14.41 | 14.2 | 14.39 | +0.63% | 29,549 | 42,228,311 |
| 2025-02-25 | 14.42 | 14.42 | 14.25 | 14.3 | -1.52% | 28,119 | 40,237,510 |
| 2025-02-24 | 14.72 | 14.82 | 14.45 | 14.52 | -0.07% | 41,040 | 60,008,956 |
| 2025-02-21 | 14.61 | 14.78 | 14.5 | 14.53 | -0.48% | 25,245 | 36,818,237 |
| 2025-02-20 | 14.67 | 14.72 | 14.51 | 14.6 | -0.48% | 19,698 | 28,729,890 |
| 2025-02-19 | 14.52 | 14.68 | 14.41 | 14.67 | +1.24% | 27,533 | 39,999,996 |
| 2025-02-18 | 14.72 | 14.78 | 14.41 | 14.49 | -1.96% | 33,541 | 48,968,615 |
| 2025-02-17 | 14.78 | 14.87 | 14.6 | 14.78 | -0.14% | 33,171 | 48,772,684 |
| 2025-02-14 | 15.09 | 15.09 | 14.73 | 14.8 | -2.7% | 52,016 | 77,273,033 |
| 2025-02-13 | 14.29 | 15.22 | 14.22 | 15.21 | +5.92% | 95,191 | 141,580,808 |
| 2025-02-12 | 14.39 | 14.43 | 14.19 | 14.36 | -0.49% | 27,649 | 39,510,549 |
| 2025-02-11 | 14.66 | 14.68 | 14.41 | 14.43 | -1.64% | 25,532 | 36,938,099 |
| 2025-02-10 | 14.56 | 14.67 | 14.5 | 14.67 | +0.76% | 24,657 | 35,971,076 |
| 2025-02-07 | 14.47 | 14.63 | 14.4 | 14.56 | +0.62% | 29,953 | 43,529,662 |
| 2025-02-06 | 14.45 | 14.54 | 14.16 | 14.47 | 0% | 28,000 | 40,175,360 |
| 2025-02-05 | 14.4 | 14.47 | 14.3 | 14.47 | +0.63% | 21,324 | 30,677,469 |
| 2025-01-27 | 14.2 | 14.9 | 14.2 | 14.38 | +1.2% | 44,419 | 64,426,521 |
| 2025-01-24 | 14.17 | 14.26 | 14.01 | 14.21 | +0.07% | 22,677 | 32,073,904 |
| 2025-01-23 | 14.41 | 14.6 | 14.19 | 14.2 | -1.46% | 35,244 | 50,705,085 |
| 2025-01-22 | 14.02 | 14.8 | 13.9 | 14.41 | +1.91% | 49,516 | 70,610,513 |
| 2025-01-21 | 14.24 | 14.36 | 14 | 14.14 | -0.77% | 25,655 | 36,198,345 |
| 2025-01-20 | 14.27 | 14.41 | 14.13 | 14.25 | +0.07% | 34,880 | 49,724,861 |
| 2025-01-17 | 14.39 | 14.43 | 14.14 | 14.24 | -1.45% | 40,886 | 58,168,307 |
| 2025-01-16 | 14.64 | 14.84 | 14.38 | 14.45 | -1.03% | 30,081 | 43,886,104 |
| 2025-01-15 | 14.77 | 14.77 | 14.52 | 14.6 | -1.22% | 16,617 | 24,262,604 |
| 2025-01-14 | 14.52 | 14.82 | 14.52 | 14.78 | +1.72% | 25,328 | 37,296,609 |
| 2025-01-13 | 14.47 | 14.6 | 14.23 | 14.53 | -0.75% | 15,043 | 21,755,924 |
| 2025-01-10 | 14.9 | 15.25 | 14.64 | 14.64 | -2.66% | 20,206 | 30,121,152 |
| 2025-01-09 | 15.08 | 15.45 | 14.95 | 15.04 | +0.8% | 24,549 | 37,245,723 |
| 2025-01-08 | 14.8 | 15.13 | 14.68 | 14.92 | +0.27% | 19,175 | 28,569,036 |
| 2025-01-07 | 14.96 | 15 | 14.6 | 14.88 | +0.2% | 17,468 | 25,774,950 |
| 2025-01-06 | 14.82 | 15.19 | 14.45 | 14.85 | +0.2% | 22,073 | 32,837,664 |
| 2025-01-03 | 15.5 | 15.56 | 14.78 | 14.82 | -4.08% | 35,985 | 54,415,259 |
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：