股票概览
14.8
+0.54%
+0.08
14.72
开盘价
14.81
最高价
14.44
最低价
15,350
成交量
数据更新至: 2025-03-25
技术指标
15.20
MA5 (5日均线)
15.53
MA10 (10日均线)
15.84
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 | 14.72 | 14.81 | 14.44 | 14.8 | +0.54% | 15,350 | 22,445,460 |
| 2025-03-24 | 15.23 | 15.4 | 14.38 | 14.72 | -3.85% | 30,481 | 45,083,438 |
| 2025-03-21 | 15.53 | 15.59 | 15.2 | 15.31 | -1.86% | 19,321 | 29,640,672 |
| 2025-03-20 | 15.54 | 15.68 | 15.46 | 15.6 | +0.19% | 16,072 | 25,076,263 |
| 2025-03-19 | 15.58 | 15.8 | 15.49 | 15.57 | -0.51% | 19,648 | 30,583,733 |
| 2025-03-18 | 15.83 | 15.83 | 15.37 | 15.65 | -1.2% | 31,752 | 49,517,423 |
| 2025-03-17 | 15.56 | 15.97 | 15.38 | 15.84 | -1% | 39,479 | 61,976,794 |
| 2025-03-14 | 15.89 | 16 | 15.65 | 16 | +1.27% | 20,228 | 32,073,363 |
| 2025-03-13 | 16 | 16 | 15.65 | 15.8 | -1.25% | 19,674 | 30,987,210 |
| 2025-03-12 | 15.97 | 16.06 | 15.75 | 16 | +0.63% | 18,472 | 29,402,667 |
| 2025-03-11 | 15.93 | 15.99 | 15.75 | 15.9 | -0.25% | 19,948 | 31,650,657 |
| 2025-03-10 | 16.03 | 16.25 | 15.86 | 15.94 | +0.5% | 27,742 | 44,510,031 |
| 2025-03-07 | 15.99 | 16.09 | 15.84 | 15.86 | -1.06% | 17,669 | 28,175,569 |
| 2025-03-06 | 16.13 | 16.23 | 15.99 | 16.03 | -0.8% | 28,788 | 46,311,156 |
| 2025-03-05 | 16.01 | 16.19 | 15.79 | 16.16 | +0.94% | 28,431 | 45,503,085 |
| 2025-03-04 | 16.11 | 17.47 | 15.96 | 16.01 | -2.97% | 44,129 | 72,606,409 |
| 2025-03-03 | 16.62 | 17.1 | 16.2 | 16.5 | -0.24% | 37,954 | 63,178,328 |
| 2025-02-28 | 16.6 | 16.92 | 16.27 | 16.54 | -0.66% | 32,569 | 54,031,611 |
| 2025-02-27 | 16.08 | 16.87 | 15.86 | 16.65 | +4.59% | 49,350 | 80,801,929 |
| 2025-02-26 | 15.48 | 16.08 | 15.43 | 15.92 | +2.84% | 24,174 | 38,322,550 |
| 2025-02-25 | 15.36 | 15.71 | 15.2 | 15.48 | -0.39% | 12,465 | 19,364,600 |
| 2025-02-24 | 15.25 | 15.57 | 15.18 | 15.54 | +1.24% | 17,271 | 26,585,693 |
| 2025-02-21 | 15.55 | 15.71 | 15.23 | 15.35 | -2.48% | 27,950 | 42,971,955 |
| 2025-02-20 | 15.29 | 15.99 | 15.17 | 15.74 | +2.94% | 30,352 | 47,563,121 |
| 2025-02-19 | 15.12 | 15.33 | 15.02 | 15.29 | +1.8% | 11,609 | 17,680,054 |
| 2025-02-18 | 15.34 | 15.46 | 14.96 | 15.02 | -2.53% | 11,876 | 18,058,660 |
| 2025-02-17 | 15.21 | 15.47 | 15.19 | 15.41 | +1.31% | 15,741 | 24,187,516 |
| 2025-02-14 | 15.15 | 15.29 | 15.08 | 15.21 | -0.07% | 12,810 | 19,458,402 |
| 2025-02-13 | 15.34 | 15.39 | 15.05 | 15.22 | -0.39% | 17,487 | 26,617,014 |
| 2025-02-12 | 15.29 | 15.34 | 15.1 | 15.28 | -0.13% | 16,440 | 25,016,690 |
| 2025-02-11 | 15.31 | 15.35 | 15.11 | 15.3 | 0% | 13,126 | 19,963,631 |
| 2025-02-10 | 15.03 | 15.34 | 14.9 | 15.3 | +2.14% | 22,613 | 34,244,833 |
| 2025-02-07 | 15.14 | 15.19 | 14.82 | 14.98 | -0.47% | 20,876 | 31,423,074 |
| 2025-02-06 | 14.97 | 15.06 | 14.7 | 15.05 | +0.67% | 18,120 | 27,049,836 |
| 2025-02-05 | 14.8 | 15.01 | 14.75 | 14.95 | +1.63% | 20,627 | 30,725,400 |
| 2025-01-27 | 14.62 | 14.9 | 14.51 | 14.71 | +1.38% | 19,281 | 28,459,145 |
| 2025-01-24 | 14.44 | 14.54 | 14.17 | 14.51 | +0.55% | 15,738 | 22,646,817 |
| 2025-01-23 | 14.38 | 14.74 | 14.36 | 14.43 | +0.91% | 20,983 | 30,535,329 |
| 2025-01-22 | 14.7 | 14.81 | 14.22 | 14.3 | -3.83% | 25,759 | 37,110,713 |
| 2025-01-21 | 15.36 | 15.52 | 14.8 | 14.87 | -3.19% | 39,278 | 59,322,712 |
| 2025-01-20 | 14.89 | 15.63 | 14.77 | 15.36 | +3.09% | 55,344 | 84,726,120 |
| 2025-01-17 | 15.57 | 15.63 | 14.81 | 14.9 | -3.87% | 47,544 | 71,489,425 |
| 2025-01-16 | 15.42 | 16.6 | 15.23 | 15.5 | -2.76% | 80,708 | 126,766,811 |
| 2025-01-15 | 15.38 | 15.94 | 15.38 | 15.94 | +10.01% | 28,604 | 45,516,098 |
| 2025-01-14 | 13.99 | 14.5 | 13.99 | 14.49 | +4.17% | 17,501 | 25,162,599 |
| 2025-01-13 | 13.58 | 13.95 | 13.36 | 13.91 | 0% | 9,410 | 12,855,170 |
| 2025-01-10 | 14.41 | 14.64 | 13.86 | 13.91 | -3.94% | 13,412 | 19,120,533 |
| 2025-01-09 | 14.3 | 14.53 | 14.28 | 14.48 | -0.07% | 11,418 | 16,467,535 |
| 2025-01-08 | 14.18 | 14.58 | 13.92 | 14.49 | +0.63% | 19,263 | 27,474,560 |
| 2025-01-07 | 13.67 | 14.4 | 13.63 | 14.4 | +5.26% | 23,574 | 33,142,400 |
| 2025-01-06 | 13.6 | 13.84 | 12.83 | 13.68 | +0.59% | 17,997 | 24,225,140 |
| 2025-01-03 | 14.24 | 14.31 | 13.58 | 13.6 | -4.09% | 30,137 | 41,651,558 |
| 2025-01-02 | 14.12 | 14.8 | 14.1 | 14.18 | +0.93% | 27,571 | 39,818,189 |
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：