股票概览
14.84
+0.88%
+0.13
14.75
开盘价
14.95
最高价
14.53
最低价
32,422
成交量
数据更新至: 2025-03-25
技术指标
15.32
MA5 (5日均线)
15.29
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 | 14.75 | 14.95 | 14.53 | 14.84 | +0.88% | 32,422 | 47,850,713 |
| 2025-03-24 | 15.58 | 15.65 | 14.15 | 14.71 | -5.71% | 74,614 | 110,815,127 |
| 2025-03-21 | 15.78 | 16.03 | 15.5 | 15.6 | -1.45% | 60,661 | 95,357,543 |
| 2025-03-20 | 15.59 | 16 | 15.42 | 15.83 | +1.21% | 78,096 | 122,944,546 |
| 2025-03-19 | 15.5 | 15.85 | 15.44 | 15.64 | +0.64% | 72,759 | 113,955,846 |
| 2025-03-18 | 15.32 | 15.56 | 15.22 | 15.54 | +1.57% | 52,944 | 81,462,562 |
| 2025-03-17 | 15.35 | 15.36 | 15.2 | 15.3 | +0.59% | 37,082 | 56,604,742 |
| 2025-03-14 | 15 | 15.24 | 14.78 | 15.21 | +1.33% | 45,037 | 67,835,304 |
| 2025-03-13 | 15.23 | 15.23 | 14.7 | 15.01 | -1.38% | 51,667 | 77,198,365 |
| 2025-03-12 | 15.32 | 15.36 | 15.09 | 15.22 | +0.07% | 55,607 | 84,643,875 |
| 2025-03-11 | 15.21 | 15.33 | 14.98 | 15.21 | -0.98% | 46,652 | 70,678,816 |
| 2025-03-10 | 15.24 | 15.46 | 15.16 | 15.36 | +0.85% | 43,311 | 66,344,909 |
| 2025-03-07 | 15.37 | 15.59 | 15.09 | 15.23 | -1.17% | 59,323 | 90,931,550 |
| 2025-03-06 | 15.4 | 15.58 | 15.22 | 15.41 | +0.33% | 75,436 | 116,259,443 |
| 2025-03-05 | 15.28 | 15.44 | 15.04 | 15.36 | +1.52% | 66,929 | 102,374,443 |
| 2025-03-04 | 14.83 | 15.17 | 14.51 | 15.13 | +2.02% | 57,356 | 85,988,213 |
| 2025-03-03 | 14.95 | 15.28 | 14.67 | 14.83 | -0.8% | 86,309 | 129,563,076 |
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：