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)
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 | 14.6 | 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 |
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：