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)
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 | 14.33 | 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 |
| 2025-02-28 | 15.21 | 15.25 | 14.81 | 14.92 | -2.48% | 40,098 | 60,441,227 |
| 2025-02-27 | 15.3 | 15.38 | 15.02 | 15.3 | -0.07% | 48,070 | 73,077,009 |
| 2025-02-26 | 15.36 | 15.52 | 15.24 | 15.31 | -0.71% | 50,428 | 77,259,511 |
| 2025-02-25 | 15.98 | 15.99 | 15.3 | 15.42 | -5.51% | 99,620 | 155,265,871 |
| 2025-02-24 | 16.8 | 17.34 | 16.31 | 16.32 | -1.21% | 119,949 | 201,263,973 |
| 2025-02-21 | 16.52 | 16.77 | 16.4 | 16.52 | -1.43% | 81,724 | 135,086,305 |
| 2025-02-20 | 16.22 | 16.93 | 16.13 | 16.76 | +2.07% | 96,820 | 160,393,158 |
| 2025-02-19 | 16.16 | 16.42 | 16.06 | 16.42 | +0.61% | 78,817 | 127,900,112 |
| 2025-02-18 | 16.35 | 16.97 | 16.05 | 16.32 | -0.31% | 118,256 | 194,759,812 |
| 2025-02-17 | 15.81 | 16.37 | 15.66 | 16.37 | +3.35% | 85,919 | 138,725,147 |
| 2025-02-14 | 15.86 | 16.2 | 15.83 | 15.84 | -1.8% | 64,804 | 103,484,152 |
| 2025-02-13 | 16.13 | 16.64 | 15.95 | 16.13 | +0.19% | 102,125 | 166,234,590 |
| 2025-02-12 | 16 | 16.18 | 15.91 | 16.1 | +0.06% | 57,876 | 92,804,857 |
| 2025-02-11 | 16.18 | 16.46 | 16 | 16.09 | -0.98% | 87,935 | 142,446,698 |
| 2025-02-10 | 15.99 | 16.28 | 15.94 | 16.25 | +0.31% | 99,130 | 159,603,189 |
| 2025-02-07 | 15.74 | 16.3 | 15.31 | 16.2 | +2.86% | 135,347 | 213,853,145 |
| 2025-02-06 | 15.55 | 15.75 | 15.18 | 15.75 | +1.94% | 98,461 | 152,236,440 |
| 2025-02-05 | 15.81 | 16.28 | 15.33 | 15.45 | -4.92% | 157,313 | 245,715,280 |
| 2025-01-27 | 15.38 | 16.37 | 15.15 | 16.25 | +9.21% | 200,362 | 324,101,955 |
| 2025-01-24 | 14.68 | 14.9 | 14.53 | 14.88 | -0.27% | 47,920 | 70,629,303 |
| 2025-01-23 | 15.46 | 15.55 | 14.9 | 14.92 | -1.19% | 50,958 | 77,473,517 |
| 2025-01-22 | 15.04 | 15.11 | 14.7 | 15.1 | -0.2% | 40,363 | 60,251,857 |
| 2025-01-21 | 15.6 | 15.69 | 14.91 | 15.13 | -2.95% | 70,051 | 106,276,485 |
| 2025-01-20 | 15.56 | 15.69 | 15.05 | 15.59 | +0.71% | 80,650 | 124,264,510 |
| 2025-01-17 | 15.98 | 16.12 | 15.38 | 15.48 | -4.5% | 121,126 | 188,897,012 |
| 2025-01-16 | 16.4 | 17.73 | 15.93 | 16.21 | +0.56% | 189,313 | 318,002,588 |
| 2025-01-15 | 16.35 | 16.64 | 15.85 | 16.12 | -2.36% | 137,126 | 220,857,283 |
| 2025-01-14 | 15 | 16.51 | 15 | 16.51 | +9.99% | 71,114 | 115,466,294 |
| 2025-01-13 | 14.61 | 15.44 | 14.56 | 15.01 | -2.34% | 80,563 | 120,522,874 |
| 2025-01-10 | 15.99 | 17.32 | 15.05 | 15.37 | -3.82% | 177,944 | 284,165,115 |
| 2025-01-09 | 15.19 | 15.98 | 14.95 | 15.98 | +9.98% | 50,225 | 78,871,956 |
| 2025-01-08 | 13.98 | 14.67 | 13.78 | 14.53 | +3.56% | 62,823 | 89,592,492 |
| 2025-01-07 | 13.39 | 14.14 | 13.39 | 14.03 | +4.94% | 37,895 | 52,263,043 |
| 2025-01-06 | 13.27 | 13.43 | 12.78 | 13.37 | -0.07% | 28,609 | 37,663,089 |
| 2025-01-03 | 14.2 | 14.36 | 13.28 | 13.38 | -5.84% | 42,695 | 58,408,858 |
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：