股票概览
14.52
-0.07%
-0.01
14.59
开盘价
14.63
最高价
14.27
最低价
31,431
成交量
数据更新至: 2025-03-25
技术指标
14.87
MA5 (5日均线)
15.21
MA10 (10日均线)
15.99
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 | 14.59 | 14.63 | 14.27 | 14.52 | -0.07% | 31,431 | 45,399,216 |
| 2025-03-24 | 14.75 | 14.89 | 14.02 | 14.53 | -1.49% | 64,268 | 92,701,583 |
| 2025-03-21 | 15.03 | 15.28 | 14.71 | 14.75 | -3.15% | 74,914 | 111,550,835 |
| 2025-03-20 | 15.3 | 15.5 | 15.2 | 15.23 | -0.46% | 59,535 | 91,421,155 |
| 2025-03-19 | 15.54 | 15.57 | 15.24 | 15.3 | -2.49% | 77,262 | 118,704,544 |
| 2025-03-18 | 15.68 | 16.06 | 15.57 | 15.69 | +1.16% | 106,076 | 167,636,389 |
| 2025-03-17 | 15.48 | 15.69 | 15.3 | 15.51 | +0.26% | 67,761 | 105,057,601 |
| 2025-03-14 | 15.09 | 15.55 | 14.94 | 15.47 | +1.91% | 80,586 | 123,321,101 |
| 2025-03-13 | 15.75 | 15.96 | 15.13 | 15.18 | -4.53% | 108,001 | 166,559,396 |
| 2025-03-12 | 15.89 | 16.13 | 15.63 | 15.9 | +1.21% | 108,810 | 172,447,588 |
| 2025-03-11 | 15.62 | 15.72 | 15.36 | 15.71 | -0.44% | 91,702 | 142,307,292 |
| 2025-03-10 | 15.11 | 15.79 | 15 | 15.78 | -1.25% | 135,824 | 210,113,019 |
| 2025-03-07 | 16.58 | 16.64 | 15.88 | 15.98 | -4.77% | 171,245 | 277,606,070 |
| 2025-03-06 | 16.52 | 16.99 | 16.52 | 16.78 | +1.7% | 161,060 | 270,623,305 |
| 2025-03-05 | 16.66 | 16.72 | 16.21 | 16.5 | -1.79% | 157,340 | 258,611,159 |
| 2025-03-04 | 17.31 | 17.48 | 16.46 | 16.8 | -8.6% | 281,036 | 471,470,270 |
| 2025-03-03 | 17.74 | 19.29 | 17.57 | 18.38 | +6.86% | 374,749 | 691,441,682 |
| 2025-02-28 | 17.82 | 18.67 | 16.93 | 17.2 | -3.32% | 315,240 | 564,019,654 |
| 2025-02-27 | 16.89 | 18.93 | 16.89 | 17.79 | +5.33% | 315,643 | 562,301,987 |
| 2025-02-26 | 16.6 | 17.36 | 16.6 | 16.89 | +3.11% | 202,383 | 344,360,073 |
| 2025-02-25 | 16.41 | 16.96 | 16.32 | 16.38 | -2.5% | 128,608 | 213,351,304 |
| 2025-02-24 | 16.97 | 17.2 | 16.45 | 16.8 | -3.11% | 182,167 | 304,448,532 |
| 2025-02-21 | 16.56 | 17.86 | 16.32 | 17.34 | +2.91% | 300,626 | 519,470,522 |
| 2025-02-20 | 15.93 | 16.88 | 15.8 | 16.85 | +4.46% | 198,581 | 322,611,182 |
| 2025-02-19 | 15.68 | 16.18 | 15.59 | 16.13 | +1.57% | 172,032 | 274,744,501 |
| 2025-02-18 | 16.57 | 17.06 | 15.88 | 15.88 | -3.52% | 228,619 | 378,675,135 |
| 2025-02-17 | 16.58 | 16.97 | 16.15 | 16.46 | -0.66% | 198,286 | 327,483,828 |
| 2025-02-14 | 16.85 | 17.91 | 16.36 | 16.57 | -3.33% | 277,257 | 472,934,603 |
| 2025-02-13 | 16.79 | 18.39 | 16.61 | 17.14 | +2.76% | 358,333 | 626,873,949 |
| 2025-02-12 | 15.66 | 17.17 | 15.41 | 16.68 | +6.11% | 229,677 | 371,543,802 |
| 2025-02-11 | 15.5 | 15.99 | 15.21 | 15.72 | +1.75% | 184,209 | 288,116,810 |
| 2025-02-10 | 15.38 | 15.54 | 15.08 | 15.45 | -0.13% | 110,602 | 168,959,405 |
| 2025-02-07 | 15.35 | 15.68 | 15.13 | 15.47 | +0.65% | 162,716 | 251,372,444 |
| 2025-02-06 | 13.9 | 15.5 | 13.8 | 15.37 | +10.02% | 197,462 | 294,757,646 |
| 2025-02-05 | 14.16 | 14.24 | 13.81 | 13.97 | -0.92% | 89,294 | 124,623,200 |
| 2025-01-27 | 14.81 | 15.01 | 14 | 14.1 | -4.6% | 88,319 | 127,247,338 |
| 2025-01-24 | 14.58 | 14.86 | 14.29 | 14.78 | 0% | 117,149 | 170,509,848 |
| 2025-01-23 | 15.25 | 15.63 | 14.78 | 14.78 | -1.73% | 105,096 | 160,027,168 |
| 2025-01-22 | 15.69 | 15.75 | 15 | 15.04 | -5.11% | 126,557 | 193,587,051 |
| 2025-01-21 | 15.78 | 16.34 | 15.56 | 15.85 | +1.54% | 166,220 | 264,417,913 |
| 2025-01-20 | 14.87 | 16.17 | 14.75 | 15.61 | +6.19% | 203,868 | 315,990,064 |
| 2025-01-17 | 14.76 | 15.2 | 14.6 | 14.7 | -0.41% | 118,518 | 176,179,401 |
| 2025-01-16 | 15.19 | 15.66 | 14.7 | 14.76 | -1.73% | 113,326 | 171,094,826 |
| 2025-01-15 | 15.1 | 15.47 | 14.95 | 15.02 | -0.53% | 104,052 | 157,817,140 |
| 2025-01-14 | 14.45 | 15.1 | 14.31 | 15.1 | +6.19% | 127,424 | 188,603,910 |
| 2025-01-13 | 14.42 | 14.58 | 13.74 | 14.22 | -2.74% | 105,458 | 149,446,492 |
| 2025-01-10 | 15.78 | 16.01 | 14.6 | 14.62 | -7.99% | 144,132 | 220,690,657 |
| 2025-01-09 | 15.52 | 16.27 | 15.52 | 15.89 | +1.21% | 133,345 | 213,177,172 |
| 2025-01-08 | 15.4 | 15.86 | 14.76 | 15.7 | +0.96% | 144,599 | 221,393,396 |
| 2025-01-07 | 14.85 | 15.55 | 14.81 | 15.55 | +4.5% | 137,288 | 208,845,923 |
| 2025-01-06 | 15.41 | 15.7 | 14.5 | 14.88 | -7.06% | 156,125 | 234,959,239 |
| 2025-01-03 | 15.95 | 16.59 | 15.57 | 16.01 | -0.31% | 156,431 | 252,518,508 |
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：