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)
15.94
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 |
| 2025-02-28 | 16.6 | 16.81 | 15.3 | 15.38 | -8.99% | 290,496 | 458,477,605 |
| 2025-02-27 | 15.94 | 17.13 | 15.85 | 16.9 | +3.87% | 438,323 | 725,375,004 |
| 2025-02-26 | 15.35 | 16.66 | 15.34 | 16.27 | +6.97% | 370,646 | 600,508,959 |
| 2025-02-25 | 15.2 | 15.38 | 15.04 | 15.21 | -1.74% | 120,215 | 183,223,790 |
| 2025-02-24 | 15.52 | 15.82 | 15.28 | 15.48 | -0.26% | 176,090 | 274,081,730 |
| 2025-02-21 | 15.63 | 15.79 | 15.43 | 15.52 | -1.21% | 230,184 | 358,367,308 |
| 2025-02-20 | 15.23 | 15.82 | 14.9 | 15.71 | +3.08% | 348,880 | 536,354,826 |
| 2025-02-19 | 14.4 | 15.61 | 14.18 | 15.24 | +10.12% | 382,826 | 573,862,571 |
| 2025-02-18 | 14.5 | 14.53 | 13.84 | 13.84 | -5.14% | 136,136 | 193,049,870 |
| 2025-02-17 | 14.21 | 14.78 | 14.21 | 14.59 | +2.75% | 175,720 | 255,967,384 |
| 2025-02-14 | 14.49 | 14.55 | 14.14 | 14.2 | -1.93% | 131,501 | 188,241,600 |
| 2025-02-13 | 14.15 | 14.78 | 14.07 | 14.48 | +1.97% | 215,974 | 314,459,962 |
| 2025-02-12 | 14.01 | 14.2 | 13.96 | 14.2 | +0.92% | 100,610 | 141,832,243 |
| 2025-02-11 | 14.3 | 14.36 | 14.01 | 14.07 | -0.92% | 93,273 | 131,848,852 |
| 2025-02-10 | 14.21 | 14.24 | 14.01 | 14.2 | +0.71% | 108,366 | 153,183,215 |
| 2025-02-07 | 13.81 | 14.34 | 13.7 | 14.1 | +1.95% | 185,453 | 261,198,558 |
| 2025-02-06 | 13.52 | 13.84 | 13.33 | 13.83 | +1.62% | 105,986 | 144,648,782 |
| 2025-02-05 | 13.29 | 13.63 | 13.11 | 13.61 | +2.41% | 101,003 | 135,505,613 |
| 2025-01-27 | 14.1 | 14.29 | 13.29 | 13.29 | -5.48% | 126,266 | 173,229,536 |
| 2025-01-24 | 13.89 | 14.26 | 13.6 | 14.06 | +0.57% | 133,289 | 186,754,728 |
| 2025-01-23 | 14.13 | 14.56 | 13.97 | 13.98 | +0.29% | 192,646 | 273,807,048 |
| 2025-01-22 | 14.17 | 14.29 | 13.8 | 13.94 | -2.79% | 134,285 | 188,007,860 |
| 2025-01-21 | 14.7 | 14.78 | 14.27 | 14.34 | -1.85% | 181,091 | 261,524,900 |
| 2025-01-20 | 14.93 | 15.09 | 14.5 | 14.61 | -2.73% | 267,313 | 393,579,237 |
| 2025-01-17 | 15.84 | 16.29 | 14.99 | 15.02 | -1.38% | 490,900 | 762,550,674 |
| 2025-01-16 | 13.1 | 15.23 | 13.1 | 15.23 | +20.02% | 219,561 | 321,142,872 |
| 2025-01-15 | 12.85 | 12.94 | 12.65 | 12.69 | -1.4% | 51,431 | 65,688,431 |
| 2025-01-14 | 12.48 | 12.9 | 12.48 | 12.87 | +3.87% | 73,939 | 94,048,120 |
| 2025-01-13 | 12.24 | 12.43 | 12.04 | 12.39 | +0.16% | 56,062 | 68,871,489 |
| 2025-01-10 | 13.14 | 13.22 | 12.37 | 12.37 | -5.86% | 78,185 | 99,805,758 |
| 2025-01-09 | 13.21 | 13.5 | 13.05 | 13.14 | -1.2% | 71,356 | 94,100,162 |
| 2025-01-08 | 13.09 | 13.51 | 12.74 | 13.3 | +0.68% | 92,572 | 121,659,122 |
| 2025-01-07 | 12.92 | 13.21 | 12.82 | 13.21 | +2.48% | 62,390 | 81,444,717 |
| 2025-01-06 | 12.9 | 13.16 | 12.58 | 12.89 | -1.83% | 64,056 | 82,436,507 |
| 2025-01-03 | 13.72 | 13.96 | 13.05 | 13.13 | -3.31% | 100,273 | 134,994,839 |
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：