股票概览
14.84
-1%
-0.15
14.93
开盘价
14.99
最高价
14.63
最低价
56,339
成交量
数据更新至: 2025-03-25
技术指标
15.61
MA5 (5日均线)
15.99
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 | 14.93 | 14.99 | 14.63 | 14.84 | -1% | 56,339 | 83,310,900 |
| 2025-03-24 | 15.51 | 15.65 | 14.53 | 14.99 | -3.79% | 127,399 | 191,835,715 |
| 2025-03-21 | 16.11 | 16.2 | 15.55 | 15.58 | -3.77% | 123,959 | 195,913,718 |
| 2025-03-20 | 16.36 | 16.44 | 16.01 | 16.19 | -1.58% | 133,567 | 216,509,742 |
| 2025-03-19 | 16.5 | 16.82 | 16.34 | 16.45 | -0.78% | 117,921 | 194,776,085 |
| 2025-03-18 | 16.69 | 16.73 | 16.34 | 16.58 | -0.78% | 143,233 | 236,575,381 |
| 2025-03-17 | 16.78 | 16.97 | 16.34 | 16.71 | +0.97% | 190,785 | 316,627,501 |
| 2025-03-14 | 15.74 | 16.89 | 15.64 | 16.55 | +4.88% | 234,665 | 382,814,330 |
| 2025-03-13 | 16.14 | 16.14 | 15.54 | 15.78 | -2.71% | 151,521 | 238,635,514 |
| 2025-03-12 | 16.28 | 16.75 | 16.15 | 16.22 | -1.64% | 186,913 | 306,167,489 |
| 2025-03-11 | 16.12 | 16.8 | 16.08 | 16.49 | +2.61% | 262,296 | 430,391,540 |
| 2025-03-10 | 15.8 | 16.11 | 15.64 | 16.07 | +1.71% | 130,101 | 207,324,264 |
| 2025-03-07 | 16 | 16.37 | 15.63 | 15.8 | -1.86% | 163,313 | 260,760,850 |
| 2025-03-06 | 15.44 | 16.3 | 15.39 | 16.1 | +4.07% | 250,700 | 401,770,876 |
| 2025-03-05 | 15.29 | 15.49 | 15.04 | 15.47 | +0.98% | 125,641 | 191,832,578 |
| 2025-03-04 | 14.91 | 15.39 | 14.84 | 15.32 | +1.73% | 130,090 | 198,424,221 |
| 2025-03-03 | 15.55 | 15.6 | 14.93 | 15.06 | -2.08% | 174,792 | 266,307,161 |
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：