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)
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 | 14.6 | 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 |
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：