股票概览
14.71
-1.93%
-0.29
14.99
开盘价
14.99
最高价
14.5
最低价
36,598
成交量
数据更新至: 2025-03-25
技术指标
15.34
MA5 (5日均线)
15.85
MA10 (10日均线)
16.20
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 | 14.99 | 14.99 | 14.5 | 14.71 | -1.93% | 36,598 | 53,791,545 |
| 2025-03-24 | 15.5 | 15.5 | 14.6 | 15 | -2.6% | 66,905 | 100,211,351 |
| 2025-03-21 | 15.68 | 15.74 | 15.35 | 15.4 | -2.22% | 50,171 | 77,853,561 |
| 2025-03-20 | 15.78 | 15.96 | 15.68 | 15.75 | -0.44% | 47,886 | 75,777,906 |
| 2025-03-19 | 16.2 | 16.2 | 15.73 | 15.82 | -2.41% | 79,771 | 126,549,314 |
| 2025-03-18 | 16.44 | 16.55 | 16.15 | 16.21 | -0.8% | 59,623 | 97,321,226 |
| 2025-03-17 | 16.51 | 16.6 | 16.24 | 16.34 | -0.85% | 52,300 | 85,570,874 |
| 2025-03-14 | 16.19 | 16.54 | 15.89 | 16.48 | +2.04% | 69,008 | 112,365,770 |
| 2025-03-13 | 16.63 | 16.68 | 15.88 | 16.15 | -3.06% | 80,650 | 130,392,010 |
| 2025-03-12 | 16.82 | 16.98 | 16.66 | 16.66 | 0% | 71,781 | 120,802,597 |
| 2025-03-11 | 16.43 | 16.85 | 16.32 | 16.66 | -0.18% | 62,973 | 104,299,400 |
| 2025-03-10 | 16.98 | 17.1 | 16.54 | 16.69 | -1.71% | 85,064 | 142,225,506 |
| 2025-03-07 | 17.1 | 17.78 | 16.82 | 16.98 | -0.88% | 160,578 | 278,010,808 |
| 2025-03-06 | 16.41 | 17.3 | 16.25 | 17.13 | +6.33% | 150,152 | 254,163,685 |
| 2025-03-05 | 16.12 | 16.18 | 15.8 | 16.11 | +0.06% | 59,291 | 94,770,286 |
| 2025-03-04 | 15.79 | 16.12 | 15.6 | 16.1 | +1.39% | 56,716 | 90,589,306 |
| 2025-03-03 | 15.92 | 16.19 | 15.6 | 15.88 | +0.83% | 70,130 | 111,729,814 |
| 2025-02-28 | 16.72 | 16.77 | 15.68 | 15.75 | -6.53% | 107,920 | 174,856,562 |
| 2025-02-27 | 17.31 | 17.45 | 16.55 | 16.85 | -2.49% | 101,429 | 171,731,427 |
| 2025-02-26 | 17.25 | 17.48 | 17.04 | 17.28 | +1.17% | 93,519 | 161,250,215 |
| 2025-02-25 | 16.99 | 17.39 | 16.87 | 17.08 | -1.61% | 82,895 | 141,767,015 |
| 2025-02-24 | 17.55 | 17.55 | 17.18 | 17.36 | -1.2% | 93,369 | 161,799,030 |
| 2025-02-21 | 17.39 | 17.57 | 17.01 | 17.57 | +2.45% | 128,384 | 222,597,847 |
| 2025-02-20 | 17.21 | 17.42 | 16.96 | 17.15 | -0.81% | 88,624 | 152,316,060 |
| 2025-02-19 | 16.67 | 17.45 | 16.65 | 17.29 | +3.16% | 121,116 | 207,092,896 |
| 2025-02-18 | 17.71 | 17.83 | 16.68 | 16.76 | -6.63% | 161,456 | 278,098,613 |
| 2025-02-17 | 18.56 | 18.73 | 17.62 | 17.95 | +0.67% | 206,917 | 373,175,776 |
| 2025-02-14 | 17.87 | 18.2 | 17.02 | 17.83 | +0.91% | 224,122 | 394,308,973 |
| 2025-02-13 | 18.28 | 18.37 | 17.51 | 17.67 | +1.73% | 285,163 | 509,031,452 |
| 2025-02-12 | 17.38 | 17.6 | 17.15 | 17.37 | -1.03% | 128,526 | 223,347,629 |
| 2025-02-11 | 17.41 | 17.85 | 17.25 | 17.55 | -1.13% | 176,536 | 308,780,049 |
| 2025-02-10 | 16.95 | 18.5 | 16.92 | 17.75 | +4.78% | 218,101 | 381,760,273 |
| 2025-02-07 | 17.01 | 17.34 | 16.64 | 16.94 | -2.25% | 195,887 | 333,990,531 |
| 2025-02-06 | 16.09 | 17.54 | 15.91 | 17.33 | +7.04% | 221,957 | 373,994,326 |
| 2025-02-05 | 16 | 16.29 | 15.88 | 16.19 | +3.19% | 113,636 | 183,247,769 |
| 2025-01-27 | 16.26 | 16.35 | 15.58 | 15.69 | -2.12% | 118,842 | 189,326,145 |
| 2025-01-24 | 15.02 | 16.05 | 14.85 | 16.03 | +5.88% | 150,210 | 233,565,102 |
| 2025-01-23 | 15.1 | 15.68 | 15.02 | 15.14 | +1.75% | 122,958 | 188,976,932 |
| 2025-01-22 | 15.11 | 15.2 | 14.82 | 14.88 | -2.55% | 76,992 | 115,195,294 |
| 2025-01-21 | 15.21 | 15.36 | 14.74 | 15.27 | +1.19% | 119,927 | 180,968,208 |
| 2025-01-20 | 15.49 | 15.61 | 14.96 | 15.09 | -0.79% | 110,841 | 167,860,115 |
| 2025-01-17 | 16.02 | 16.08 | 15.17 | 15.21 | -6.17% | 165,440 | 255,677,641 |
| 2025-01-16 | 16.37 | 16.99 | 15.93 | 16.21 | -2.93% | 263,601 | 432,884,697 |
| 2025-01-15 | 16.6 | 17.36 | 16.3 | 16.7 | +5.43% | 355,497 | 597,414,072 |
| 2025-01-14 | 15.04 | 15.95 | 14.63 | 15.84 | +13.71% | 226,837 | 347,903,481 |
| 2025-01-13 | 13.76 | 13.99 | 13.3 | 13.93 | -0.57% | 58,226 | 79,883,990 |
| 2025-01-10 | 14.7 | 14.97 | 14 | 14.01 | -5.02% | 80,267 | 116,030,485 |
| 2025-01-09 | 14.45 | 15 | 14.45 | 14.75 | +0.68% | 83,865 | 124,179,851 |
| 2025-01-08 | 14.6 | 14.84 | 14.03 | 14.65 | -0.07% | 87,119 | 126,059,315 |
| 2025-01-07 | 14.34 | 14.68 | 14.22 | 14.66 | +3.6% | 74,559 | 107,659,801 |
| 2025-01-06 | 14.6 | 14.75 | 13.9 | 14.15 | -2.68% | 76,172 | 108,434,691 |
| 2025-01-03 | 15.95 | 16.02 | 14.41 | 14.54 | -8.21% | 127,659 | 191,824,749 |
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：