股票概览
14.44
-4.18%
-0.63
14.6
开盘价
14.76
最高价
14.29
最低价
123,823
成交量
数据更新至: 2025-03-25
技术指标
15.01
MA5 (5日均线)
14.96
MA10 (10日均线)
14.83
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 | 14.6 | 14.76 | 14.29 | 14.44 | -4.18% | 123,823 | 178,298,337 |
| 2025-03-24 | 15.2 | 15.68 | 14.5 | 15.07 | +2.73% | 207,348 | 312,038,589 |
| 2025-03-21 | 15.32 | 15.4 | 14.67 | 14.67 | -5.78% | 219,788 | 328,928,445 |
| 2025-03-20 | 15.21 | 15.95 | 15.15 | 15.57 | +1.76% | 258,116 | 401,086,251 |
| 2025-03-19 | 15.36 | 15.61 | 15.11 | 15.3 | -0.52% | 161,748 | 247,306,594 |
| 2025-03-18 | 15.05 | 15.39 | 15.04 | 15.38 | +2.74% | 240,923 | 368,184,908 |
| 2025-03-17 | 14.9 | 15.05 | 14.75 | 14.97 | +0.47% | 127,263 | 190,131,014 |
| 2025-03-14 | 14.5 | 14.98 | 14.5 | 14.9 | +2.83% | 162,881 | 241,590,486 |
| 2025-03-13 | 14.85 | 14.85 | 14.31 | 14.49 | -2.42% | 119,703 | 173,285,045 |
| 2025-03-12 | 14.62 | 15.04 | 14.59 | 14.85 | +1.57% | 174,606 | 259,129,511 |
| 2025-03-11 | 14.39 | 14.7 | 14.27 | 14.62 | +0.69% | 91,447 | 132,810,727 |
| 2025-03-10 | 14.55 | 14.68 | 14.41 | 14.52 | -0.55% | 79,421 | 115,393,596 |
| 2025-03-07 | 14.8 | 14.88 | 14.43 | 14.6 | -1.35% | 137,577 | 202,134,790 |
| 2025-03-06 | 14.68 | 14.9 | 14.6 | 14.8 | +1.02% | 146,753 | 216,994,889 |
| 2025-03-05 | 14.37 | 14.65 | 14.33 | 14.65 | +1.52% | 132,371 | 192,262,449 |
| 2025-03-04 | 14.25 | 14.45 | 14.12 | 14.43 | +1.26% | 89,639 | 128,619,619 |
| 2025-03-03 | 14.31 | 14.55 | 14.01 | 14.25 | +0.78% | 120,568 | 173,146,187 |
| 2025-02-28 | 14.94 | 14.97 | 14.12 | 14.14 | -6.85% | 183,711 | 266,938,795 |
| 2025-02-27 | 15.52 | 15.66 | 14.84 | 15.18 | -3.25% | 244,265 | 371,167,563 |
| 2025-02-26 | 15.61 | 15.85 | 15.45 | 15.69 | +0.97% | 221,498 | 345,322,305 |
| 2025-02-25 | 15.35 | 15.83 | 15.23 | 15.54 | -0.32% | 212,505 | 330,788,954 |
| 2025-02-24 | 15.8 | 15.86 | 15.33 | 15.59 | -2.01% | 227,979 | 355,531,878 |
| 2025-02-21 | 15.82 | 15.94 | 15.48 | 15.91 | -0.56% | 359,969 | 564,945,263 |
| 2025-02-20 | 16.76 | 17 | 15.82 | 16 | -0.87% | 534,312 | 877,536,212 |
| 2025-02-19 | 15.65 | 16.18 | 15.56 | 16.14 | +1.89% | 372,128 | 592,151,566 |
| 2025-02-18 | 15.58 | 16.3 | 15.39 | 15.84 | +1.6% | 440,052 | 697,834,310 |
| 2025-02-17 | 15.17 | 15.7 | 15.17 | 15.59 | +2.5% | 266,024 | 411,732,979 |
| 2025-02-14 | 15.13 | 15.38 | 15.09 | 15.21 | -1.11% | 186,993 | 284,369,935 |
| 2025-02-13 | 15.6 | 15.86 | 15.17 | 15.38 | -1.98% | 286,006 | 442,793,505 |
| 2025-02-12 | 15.4 | 15.86 | 15.36 | 15.69 | +0.38% | 305,332 | 476,987,076 |
| 2025-02-11 | 15.68 | 16.1 | 15.52 | 15.63 | -1.45% | 355,111 | 559,435,588 |
| 2025-02-10 | 15.36 | 16 | 15.36 | 15.86 | -3% | 495,238 | 778,940,402 |
| 2025-02-07 | 16.6 | 17.27 | 16.02 | 16.35 | -1.92% | 790,729 | 1,306,322,615 |
| 2025-02-06 | 15 | 16.67 | 15 | 16.67 | +10.03% | 451,921 | 743,501,068 |
| 2025-02-05 | 15.47 | 15.69 | 14.75 | 15.15 | -2.13% | 555,446 | 840,578,703 |
| 2025-01-27 | 14.19 | 15.48 | 13.8 | 15.48 | +10.02% | 593,292 | 883,793,680 |
| 2025-01-24 | 14.39 | 14.44 | 13.74 | 14.07 | -1.33% | 311,796 | 435,980,530 |
| 2025-01-23 | 13.65 | 14.86 | 13.59 | 14.26 | +5.55% | 417,897 | 593,059,745 |
| 2025-01-22 | 13.63 | 13.75 | 13.46 | 13.51 | -0.95% | 175,130 | 238,005,386 |
| 2025-01-21 | 13.57 | 13.7 | 13.35 | 13.64 | +1.19% | 192,857 | 260,982,248 |
| 2025-01-20 | 13.28 | 13.53 | 13.11 | 13.48 | +2.9% | 222,533 | 298,393,243 |
| 2025-01-17 | 13.04 | 13.4 | 12.82 | 13.1 | -0.53% | 204,691 | 266,519,560 |
| 2025-01-16 | 13.28 | 13.73 | 13.1 | 13.17 | +0.61% | 215,939 | 288,121,789 |
| 2025-01-15 | 13.51 | 13.6 | 13.07 | 13.09 | -3.61% | 218,429 | 289,610,921 |
| 2025-01-14 | 12.8 | 13.63 | 12.64 | 13.58 | +5.52% | 302,375 | 399,880,329 |
| 2025-01-13 | 13.3 | 13.5 | 12.87 | 12.87 | -10% | 285,212 | 371,086,518 |
| 2025-01-10 | 15.57 | 15.59 | 14.3 | 14.3 | -10.01% | 429,992 | 637,932,723 |
| 2025-01-09 | 15.29 | 15.9 | 15.1 | 15.89 | +2.52% | 497,212 | 772,578,014 |
| 2025-01-08 | 15.68 | 16.33 | 14.92 | 15.5 | -1.9% | 515,935 | 804,633,173 |
| 2025-01-07 | 15.2 | 15.8 | 15.15 | 15.8 | -0.63% | 535,948 | 829,928,443 |
| 2025-01-06 | 14.7 | 16.3 | 14.37 | 15.9 | +4.06% | 867,753 | 1,339,176,535 |
| 2025-01-03 | 14.33 | 15.28 | 14.32 | 15.28 | +10.01% | 626,056 | 953,197,065 |
| 2025-01-02 | 14.32 | 14.58 | 13.72 | 13.89 | -2.94% | 256,254 | 364,499,940 |
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：