股票概览
14.24
-2.47%
-0.36
14.6
开盘价
14.6
最高价
13.96
最低价
58,985
成交量
数据更新至: 2025-03-25
技术指标
15.02
MA5 (5日均线)
15.28
MA10 (10日均线)
15.26
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 | 14.6 | 14.6 | 13.96 | 14.24 | -2.47% | 58,985 | 83,811,158 |
| 2025-03-24 | 15.2 | 15.33 | 14.19 | 14.6 | -4.76% | 152,365 | 222,710,790 |
| 2025-03-21 | 15.39 | 15.86 | 15.32 | 15.33 | +0.66% | 177,364 | 276,675,456 |
| 2025-03-20 | 15.54 | 15.74 | 15.16 | 15.23 | -2.87% | 113,733 | 175,697,180 |
| 2025-03-19 | 15.38 | 16.18 | 15.28 | 15.68 | +1.16% | 160,651 | 252,339,450 |
| 2025-03-18 | 15.75 | 15.75 | 15.41 | 15.5 | -1.15% | 94,102 | 146,051,438 |
| 2025-03-17 | 15.65 | 15.96 | 15.65 | 15.68 | -0.25% | 145,307 | 229,177,558 |
| 2025-03-14 | 15.65 | 15.95 | 15.21 | 15.72 | +0.96% | 193,275 | 300,660,449 |
| 2025-03-13 | 15.29 | 15.93 | 15.06 | 15.57 | +1.83% | 232,945 | 363,732,186 |
| 2025-03-12 | 15.31 | 15.52 | 15.24 | 15.29 | -0.46% | 103,741 | 159,481,414 |
| 2025-03-11 | 15.2 | 15.68 | 15.11 | 15.36 | -1.09% | 121,241 | 185,500,891 |
| 2025-03-10 | 14.72 | 15.77 | 14.72 | 15.53 | +5.5% | 195,075 | 298,193,916 |
| 2025-03-07 | 15.11 | 15.25 | 14.56 | 14.72 | -3.16% | 116,220 | 173,106,311 |
| 2025-03-06 | 15.08 | 15.23 | 14.94 | 15.2 | +0.73% | 98,855 | 149,496,497 |
| 2025-03-05 | 15.36 | 15.37 | 15.02 | 15.09 | -1.63% | 78,660 | 118,916,949 |
| 2025-03-04 | 15.18 | 15.43 | 15.02 | 15.34 | +0.33% | 100,951 | 154,255,073 |
| 2025-03-03 | 15 | 15.33 | 14.52 | 15.29 | +2% | 132,852 | 199,351,928 |
| 2025-02-28 | 15.22 | 15.55 | 14.99 | 14.99 | -1.64% | 126,198 | 192,687,416 |
| 2025-02-27 | 15.58 | 15.64 | 15.02 | 15.24 | -2.56% | 138,962 | 211,934,027 |
| 2025-02-26 | 15.6 | 15.75 | 15.46 | 15.64 | -1.82% | 198,855 | 310,115,135 |
| 2025-02-25 | 15.26 | 16.33 | 15.18 | 15.93 | +3.31% | 361,815 | 566,892,262 |
| 2025-02-24 | 14.83 | 15.48 | 14.4 | 15.42 | +4.61% | 227,548 | 339,903,542 |
| 2025-02-21 | 14.95 | 15.08 | 14.63 | 14.74 | -1.27% | 141,543 | 208,730,176 |
| 2025-02-20 | 14.16 | 15.52 | 14.05 | 14.93 | +5.36% | 207,330 | 308,008,119 |
| 2025-02-19 | 13.96 | 14.2 | 13.9 | 14.17 | +1.29% | 83,806 | 118,145,663 |
| 2025-02-18 | 14.89 | 14.89 | 13.96 | 13.99 | -6.11% | 147,390 | 211,287,349 |
| 2025-02-17 | 14.7 | 15.07 | 14.6 | 14.9 | +0.95% | 148,891 | 221,619,900 |
| 2025-02-14 | 15 | 15.31 | 14.72 | 14.76 | -1.2% | 193,935 | 290,926,603 |
| 2025-02-13 | 14.7 | 15.1 | 14.52 | 14.94 | +1.49% | 178,052 | 264,071,574 |
| 2025-02-12 | 14.63 | 14.77 | 14.55 | 14.72 | +0.27% | 108,456 | 158,992,417 |
| 2025-02-11 | 15 | 15 | 14.56 | 14.68 | -2.85% | 157,818 | 231,790,910 |
| 2025-02-10 | 14.59 | 15.11 | 14.34 | 15.11 | +3.99% | 256,864 | 378,975,867 |
| 2025-02-07 | 13.93 | 14.88 | 13.93 | 14.53 | +4.38% | 283,823 | 409,431,593 |
| 2025-02-06 | 13.6 | 13.92 | 13.48 | 13.92 | +2.35% | 85,725 | 118,164,491 |
| 2025-02-05 | 13.49 | 13.65 | 13.42 | 13.6 | +1.87% | 62,212 | 84,417,103 |
| 2025-01-27 | 13.65 | 13.79 | 13.34 | 13.35 | -1.84% | 55,888 | 75,786,497 |
| 2025-01-24 | 13.54 | 13.62 | 13.3 | 13.6 | +0.37% | 68,038 | 91,694,492 |
| 2025-01-23 | 13.77 | 13.97 | 13.52 | 13.55 | -0.37% | 84,656 | 116,427,268 |
| 2025-01-22 | 13.96 | 14.17 | 13.55 | 13.6 | -3% | 102,493 | 141,722,301 |
| 2025-01-21 | 14.24 | 14.35 | 13.88 | 14.02 | -1.61% | 105,733 | 148,135,539 |
| 2025-01-20 | 13.83 | 14.45 | 13.73 | 14.25 | +4.09% | 181,541 | 257,400,002 |
| 2025-01-17 | 14.1 | 14.1 | 13.67 | 13.69 | -2.84% | 114,199 | 157,466,167 |
| 2025-01-16 | 13.89 | 14.24 | 13.79 | 14.09 | +1.59% | 162,533 | 227,843,724 |
| 2025-01-15 | 13.82 | 14.14 | 13.53 | 13.87 | +0.58% | 171,244 | 236,608,197 |
| 2025-01-14 | 13.09 | 13.8 | 13.04 | 13.79 | +6% | 156,302 | 210,480,221 |
| 2025-01-13 | 12.9 | 13.44 | 12.28 | 13.01 | -0.69% | 126,014 | 161,882,873 |
| 2025-01-10 | 13.86 | 14.2 | 13.09 | 13.1 | -6.29% | 188,499 | 256,121,562 |
| 2025-01-09 | 14 | 14.26 | 13.76 | 13.98 | -1.62% | 200,006 | 280,083,535 |
| 2025-01-08 | 13.88 | 14.58 | 13.82 | 14.21 | +0.85% | 215,271 | 306,640,091 |
| 2025-01-07 | 14.66 | 14.8 | 13.36 | 14.09 | -3.89% | 251,903 | 351,937,313 |
| 2025-01-06 | 14.27 | 15.55 | 13.7 | 14.66 | -1.61% | 257,224 | 377,129,269 |
| 2025-01-03 | 16.41 | 16.48 | 14.9 | 14.9 | -10.02% | 312,257 | 487,221,543 |
| 2025-01-02 | 15.18 | 16.74 | 14.75 | 16.56 | +8.8% | 405,912 | 648,420,979 |
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：