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)
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 | 14.72 | 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 |
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：