股票概览
14.88
+0.34%
+0.05
14.85
开盘价
14.94
最高价
14.57
最低价
5,069
成交量
数据更新至: 2025-03-25
技术指标
15.49
MA5 (5日均线)
15.85
MA10 (10日均线)
15.85
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 | 14.85 | 14.94 | 14.57 | 14.88 | +0.34% | 5,069 | 7,470,282 |
| 2025-03-24 | 15.66 | 15.7 | 14.68 | 14.83 | -4.94% | 9,916 | 14,928,593 |
| 2025-03-21 | 16.03 | 16.11 | 15.5 | 15.6 | -2.44% | 6,314 | 9,943,413 |
| 2025-03-20 | 16.15 | 16.21 | 15.9 | 15.99 | -0.93% | 8,046 | 12,908,575 |
| 2025-03-19 | 16.2 | 16.25 | 16.02 | 16.14 | -0.37% | 5,794 | 9,348,999 |
| 2025-03-18 | 16.4 | 16.44 | 16.07 | 16.2 | -0.49% | 6,246 | 10,099,489 |
| 2025-03-17 | 16.45 | 16.55 | 16.23 | 16.28 | -0.25% | 8,192 | 13,422,755 |
| 2025-03-14 | 16.08 | 16.4 | 16.01 | 16.32 | +1.24% | 9,856 | 15,971,330 |
| 2025-03-13 | 16.15 | 16.31 | 15.63 | 16.12 | +0.19% | 10,687 | 17,112,193 |
| 2025-03-12 | 15.8 | 16.16 | 15.61 | 16.09 | +2.35% | 9,437 | 14,944,921 |
| 2025-03-11 | 15.63 | 15.72 | 15.41 | 15.72 | +0.58% | 5,483 | 8,551,317 |
| 2025-03-10 | 15.72 | 15.72 | 15.43 | 15.63 | +0.32% | 7,556 | 11,796,125 |
| 2025-03-07 | 15.81 | 15.84 | 15.4 | 15.58 | -1.27% | 7,541 | 11,809,027 |
| 2025-03-06 | 15.7 | 15.89 | 15.69 | 15.78 | +0.51% | 5,780 | 9,128,036 |
| 2025-03-05 | 15.95 | 15.99 | 15.52 | 15.7 | -0.63% | 6,300 | 9,898,910 |
| 2025-03-04 | 15.68 | 15.95 | 15.68 | 15.8 | +0.25% | 4,173 | 6,595,291 |
| 2025-03-03 | 15.66 | 16.08 | 15.61 | 15.76 | +0.32% | 11,081 | 17,585,521 |
| 2025-02-28 | 16.09 | 16.3 | 15.54 | 15.71 | -3.91% | 17,219 | 27,199,989 |
| 2025-02-27 | 16.58 | 16.58 | 16.16 | 16.35 | -1.33% | 7,716 | 12,592,784 |
| 2025-02-26 | 16.32 | 16.78 | 16.32 | 16.57 | +1.53% | 7,703 | 12,751,209 |
| 2025-02-25 | 16.68 | 16.68 | 16.2 | 16.32 | -2.16% | 8,970 | 14,666,388 |
| 2025-02-24 | 16.66 | 16.89 | 16.58 | 16.68 | +0.12% | 6,626 | 11,102,668 |
| 2025-02-21 | 17.02 | 17.08 | 16.57 | 16.66 | -2.17% | 9,549 | 15,951,745 |
| 2025-02-20 | 16.7 | 17.37 | 16.7 | 17.03 | +0.95% | 9,616 | 16,442,847 |
| 2025-02-19 | 17.13 | 17.13 | 16.71 | 16.87 | -0.18% | 6,036 | 10,171,396 |
| 2025-02-18 | 17.09 | 17.18 | 16.75 | 16.9 | -1.11% | 5,576 | 9,441,377 |
| 2025-02-17 | 17.02 | 17.13 | 16.7 | 17.09 | +1% | 5,546 | 9,402,199 |
| 2025-02-14 | 16.91 | 17.02 | 16.82 | 16.92 | +0.06% | 4,125 | 6,990,319 |
| 2025-02-13 | 17.27 | 17.27 | 16.76 | 16.91 | -2.08% | 7,958 | 13,514,682 |
| 2025-02-12 | 17.64 | 17.74 | 17.22 | 17.27 | -1.6% | 6,601 | 11,499,919 |
| 2025-02-11 | 17.91 | 17.91 | 17.46 | 17.55 | -2.01% | 6,293 | 11,100,889 |
| 2025-02-10 | 17.58 | 18.12 | 17.51 | 17.91 | +2.28% | 10,671 | 18,975,509 |
| 2025-02-07 | 16.97 | 17.7 | 16.86 | 17.51 | +3.3% | 10,608 | 18,407,361 |
| 2025-02-06 | 16.86 | 16.97 | 16.69 | 16.95 | +0.53% | 4,723 | 7,946,143 |
| 2025-02-05 | 16.65 | 17.05 | 16.49 | 16.86 | +1.32% | 5,173 | 8,667,205 |
| 2025-01-27 | 17.51 | 17.51 | 16.35 | 16.64 | -5.88% | 14,801 | 24,905,661 |
| 2025-01-24 | 17.21 | 17.98 | 17.12 | 17.68 | +2.31% | 9,040 | 16,027,011 |
| 2025-01-23 | 17.07 | 17.52 | 17.01 | 17.28 | +2.13% | 7,626 | 13,218,598 |
| 2025-01-22 | 16.95 | 17.05 | 16.81 | 16.92 | -0.41% | 3,303 | 5,576,856 |
| 2025-01-21 | 17.26 | 17.47 | 16.98 | 16.99 | -1.85% | 4,154 | 7,112,148 |
| 2025-01-20 | 17.33 | 17.5 | 17.22 | 17.31 | -0.35% | 4,749 | 8,232,398 |
| 2025-01-17 | 17.24 | 17.41 | 16.95 | 17.37 | +1.34% | 4,301 | 7,382,841 |
| 2025-01-16 | 17.3 | 17.5 | 17.02 | 17.14 | -0.92% | 5,934 | 10,216,727 |
| 2025-01-15 | 17.52 | 17.52 | 17.19 | 17.3 | -0.35% | 2,745 | 4,751,983 |
| 2025-01-14 | 17.18 | 17.55 | 16.86 | 17.36 | +2.6% | 7,322 | 12,668,063 |
| 2025-01-13 | 17.09 | 17.44 | 16.76 | 16.92 | -2.87% | 5,765 | 9,844,565 |
| 2025-01-10 | 17.58 | 17.93 | 17.42 | 17.42 | -0.91% | 6,857 | 12,132,627 |
| 2025-01-09 | 17.5 | 17.8 | 17.32 | 17.58 | -0.11% | 6,092 | 10,657,391 |
| 2025-01-08 | 16.97 | 17.79 | 16.85 | 17.6 | +3.71% | 14,270 | 24,912,935 |
| 2025-01-07 | 16.49 | 17.18 | 16.02 | 16.97 | +3.48% | 8,905 | 14,910,385 |
| 2025-01-06 | 16.35 | 16.52 | 15.82 | 16.4 | +0.24% | 4,370 | 7,114,882 |
| 2025-01-03 | 17.1 | 17.1 | 16.29 | 16.36 | -3.08% | 6,959 | 11,570,864 |
| 2025-01-02 | 17.4 | 17.52 | 16.88 | 16.88 | -3.54% | 5,973 | 10,252,934 |
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：