股票概览
14.68
+2.44%
+0.35
14.33
开盘价
14.75
最高价
14.19
最低价
23,366
成交量
数据更新至: 2025-03-25
技术指标
14.66
MA5 (5日均线)
14.81
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 | 14.33 | 14.75 | 14.19 | 14.68 | +2.44% | 23,366 | 33,676,895 |
| 2025-03-24 | 14.7 | 14.76 | 14.07 | 14.33 | -2.45% | 34,362 | 49,387,843 |
| 2025-03-21 | 14.83 | 14.85 | 14.61 | 14.69 | -0.68% | 21,952 | 32,319,848 |
| 2025-03-20 | 14.82 | 14.92 | 14.75 | 14.79 | -0.14% | 22,201 | 32,918,048 |
| 2025-03-19 | 15.07 | 15.07 | 14.78 | 14.81 | -1.33% | 23,104 | 34,416,620 |
| 2025-03-18 | 15.02 | 15.1 | 14.86 | 15.01 | 0% | 23,870 | 35,693,290 |
| 2025-03-17 | 14.9 | 15.04 | 14.86 | 15.01 | +0.74% | 27,797 | 41,586,542 |
| 2025-03-14 | 14.67 | 14.93 | 14.67 | 14.9 | +0.95% | 27,974 | 41,448,629 |
| 2025-03-13 | 15.06 | 15.17 | 14.6 | 14.76 | -2.38% | 38,266 | 56,673,211 |
| 2025-03-12 | 15.13 | 15.33 | 15.02 | 15.12 | +0.07% | 37,610 | 56,998,652 |
| 2025-03-11 | 14.72 | 15.19 | 14.7 | 15.11 | +1.41% | 50,358 | 75,502,253 |
| 2025-03-10 | 14.82 | 15.02 | 14.8 | 14.9 | 0% | 24,631 | 36,716,243 |
| 2025-03-07 | 15.03 | 15.09 | 14.78 | 14.9 | -1.32% | 32,727 | 48,883,635 |
| 2025-03-06 | 14.97 | 15.19 | 14.95 | 15.1 | +0.4% | 34,378 | 51,769,808 |
| 2025-03-05 | 15.23 | 15.23 | 14.9 | 15.04 | -1.18% | 29,965 | 44,962,913 |
| 2025-03-04 | 15.09 | 15.24 | 14.95 | 15.22 | +0.86% | 29,761 | 44,904,787 |
| 2025-03-03 | 14.93 | 15.2 | 14.86 | 15.09 | +1.14% | 34,593 | 52,149,061 |
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：