股票概览
14.51
+0.28%
+0.04
14.47
开盘价
14.61
最高价
14.15
最低价
38,502
成交量
数据更新至: 2025-03-25
技术指标
14.65
MA5 (5日均线)
14.76
MA10 (10日均线)
14.57
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 | 14.47 | 14.61 | 14.15 | 14.51 | +0.28% | 38,502 | 55,250,130 |
| 2025-03-24 | 14.43 | 14.55 | 14.08 | 14.47 | +0.42% | 50,315 | 72,075,371 |
| 2025-03-21 | 14.81 | 14.82 | 14.37 | 14.41 | -2.7% | 51,855 | 75,594,348 |
| 2025-03-20 | 15.1 | 15.32 | 14.74 | 14.81 | -1.59% | 55,719 | 83,189,213 |
| 2025-03-19 | 15.27 | 15.27 | 14.92 | 15.05 | -1.44% | 48,844 | 73,318,112 |
| 2025-03-18 | 15.58 | 15.61 | 15.12 | 15.27 | -1.61% | 77,470 | 118,037,252 |
| 2025-03-17 | 15.67 | 15.98 | 15.37 | 15.52 | -2.08% | 150,455 | 235,116,677 |
| 2025-03-14 | 13.8 | 16.32 | 13.78 | 15.85 | +15.27% | 215,249 | 326,559,029 |
| 2025-03-13 | 13.9 | 13.91 | 13.64 | 13.75 | -1.22% | 31,914 | 43,839,956 |
| 2025-03-12 | 14.13 | 14.33 | 13.89 | 13.92 | -1.63% | 43,509 | 60,932,009 |
| 2025-03-11 | 13.7 | 14.15 | 13.62 | 14.15 | +1.87% | 36,626 | 50,897,463 |
| 2025-03-10 | 13.93 | 14 | 13.66 | 13.89 | -0.07% | 38,047 | 52,529,369 |
| 2025-03-07 | 14.15 | 14.23 | 13.81 | 13.9 | -2.11% | 53,100 | 74,180,141 |
| 2025-03-06 | 14.04 | 14.25 | 13.9 | 14.2 | +1.43% | 43,539 | 61,493,027 |
| 2025-03-05 | 14.2 | 14.21 | 13.82 | 14 | -1.41% | 41,677 | 58,130,894 |
| 2025-03-04 | 14.16 | 14.31 | 13.97 | 14.2 | -0.42% | 47,849 | 67,804,445 |
| 2025-03-03 | 14.78 | 14.81 | 14.13 | 14.26 | -2.53% | 78,744 | 113,919,404 |
| 2025-02-28 | 15.3 | 15.81 | 14.56 | 14.63 | -5.61% | 108,611 | 164,056,767 |
| 2025-02-27 | 15.11 | 15.71 | 15.02 | 15.5 | +2.99% | 147,175 | 226,772,046 |
| 2025-02-26 | 14.49 | 15.13 | 14.44 | 15.05 | +4.08% | 65,457 | 96,665,176 |
| 2025-02-25 | 14.35 | 14.84 | 14.25 | 14.46 | -0.48% | 45,873 | 66,941,000 |
| 2025-02-24 | 14.44 | 14.79 | 14.34 | 14.53 | +1.04% | 43,973 | 64,185,420 |
| 2025-02-21 | 14.56 | 14.84 | 14.21 | 14.38 | -1.84% | 40,205 | 57,810,612 |
| 2025-02-20 | 14.27 | 14.87 | 14.12 | 14.65 | +2.66% | 54,950 | 80,231,558 |
| 2025-02-19 | 13.86 | 14.28 | 13.81 | 14.27 | +2.74% | 40,834 | 57,202,191 |
| 2025-02-18 | 14.59 | 14.66 | 13.83 | 13.89 | -5.25% | 50,808 | 71,947,662 |
| 2025-02-17 | 14.46 | 14.78 | 14.42 | 14.66 | +1.38% | 39,264 | 57,299,464 |
| 2025-02-14 | 14.82 | 14.84 | 14.39 | 14.46 | -2.36% | 48,784 | 71,134,112 |
| 2025-02-13 | 14.72 | 15.18 | 14.64 | 14.81 | +0.75% | 75,785 | 113,043,007 |
| 2025-02-12 | 14.7 | 14.85 | 14.55 | 14.7 | 0% | 36,788 | 53,880,797 |
| 2025-02-11 | 15.01 | 15.2 | 14.64 | 14.7 | -1.54% | 40,152 | 59,396,338 |
| 2025-02-10 | 14.65 | 14.94 | 14.32 | 14.93 | +3.68% | 56,420 | 82,779,417 |
| 2025-02-07 | 14.24 | 14.63 | 14.08 | 14.4 | +1.62% | 45,658 | 65,588,142 |
| 2025-02-06 | 13.72 | 14.17 | 13.59 | 14.17 | +2.98% | 36,487 | 50,847,684 |
| 2025-02-05 | 13.95 | 14.06 | 13.57 | 13.76 | -0.86% | 34,691 | 47,513,582 |
| 2025-01-27 | 14.36 | 14.49 | 13.8 | 13.88 | -2.66% | 38,227 | 54,194,955 |
| 2025-01-24 | 14.43 | 14.45 | 14.04 | 14.26 | -1.66% | 53,667 | 76,320,200 |
| 2025-01-23 | 14.4 | 15 | 14.28 | 14.5 | +1.75% | 59,430 | 87,487,747 |
| 2025-01-22 | 14.84 | 14.85 | 14.21 | 14.25 | -4.87% | 45,568 | 66,006,622 |
| 2025-01-21 | 14.9 | 15.1 | 14.58 | 14.98 | +0.4% | 44,437 | 65,833,468 |
| 2025-01-20 | 15.65 | 15.7 | 14.83 | 14.92 | -1.52% | 54,408 | 82,351,247 |
| 2025-01-17 | 14.71 | 15.5 | 14.66 | 15.15 | +1.75% | 71,567 | 108,455,852 |
| 2025-01-16 | 14.75 | 15.09 | 14.59 | 14.89 | +0.68% | 44,010 | 65,349,448 |
| 2025-01-15 | 14.82 | 15.25 | 14.78 | 14.79 | -1.07% | 49,407 | 73,949,003 |
| 2025-01-14 | 14.78 | 14.95 | 14.1 | 14.95 | +6.03% | 57,175 | 83,654,488 |
| 2025-01-13 | 13.63 | 14.1 | 13.35 | 14.1 | +1.95% | 49,469 | 68,175,448 |
| 2025-01-10 | 14.7 | 14.97 | 13.83 | 13.83 | -7.68% | 55,899 | 80,190,044 |
| 2025-01-09 | 14.57 | 15.08 | 14.48 | 14.98 | +1.77% | 53,098 | 79,025,965 |
| 2025-01-08 | 14.36 | 14.87 | 14.18 | 14.72 | +1.52% | 51,623 | 75,165,627 |
| 2025-01-07 | 14.23 | 14.5 | 14.04 | 14.5 | +2.26% | 34,665 | 49,487,666 |
| 2025-01-06 | 14.52 | 14.81 | 14.02 | 14.18 | -4.25% | 61,484 | 88,032,694 |
| 2025-01-03 | 15.98 | 16.4 | 14.73 | 14.81 | -8.07% | 93,121 | 143,339,011 |
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：