股票概览
15.54
+9.98%
+1.41
14.1
开盘价
15.54
最高价
14.01
最低价
259,417
成交量
数据更新至: 2025-03-25
技术指标
14.65
MA5 (5日均线)
15.04
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 | 14.1 | 15.54 | 14.01 | 15.54 | +9.98% | 259,417 | 384,449,812 |
| 2025-03-24 | 14.32 | 14.58 | 13.76 | 14.13 | -1.4% | 151,138 | 213,433,651 |
| 2025-03-21 | 14.52 | 14.6 | 14.3 | 14.33 | -1.65% | 101,519 | 146,435,074 |
| 2025-03-20 | 14.79 | 14.82 | 14.56 | 14.57 | -0.88% | 99,954 | 146,736,815 |
| 2025-03-19 | 15.13 | 15.13 | 14.64 | 14.7 | -2.84% | 179,424 | 265,594,798 |
| 2025-03-18 | 15.11 | 15.23 | 15.06 | 15.13 | +0.07% | 143,991 | 217,794,548 |
| 2025-03-17 | 15.21 | 15.44 | 15.05 | 15.12 | -2.14% | 219,213 | 333,988,389 |
| 2025-03-14 | 16.21 | 16.41 | 15.13 | 15.45 | -2.22% | 338,638 | 523,796,847 |
| 2025-03-13 | 15.65 | 15.95 | 15.43 | 15.8 | +0.89% | 328,775 | 516,169,955 |
| 2025-03-12 | 15.6 | 16.02 | 15.46 | 15.66 | +1.82% | 447,608 | 703,528,222 |
| 2025-03-11 | 14.62 | 15.58 | 14.41 | 15.38 | +4.63% | 525,782 | 798,094,678 |
| 2025-03-10 | 16.02 | 16.33 | 14.64 | 14.7 | -3.67% | 728,535 | 1,118,905,972 |
| 2025-03-07 | 14.3 | 15.26 | 14.3 | 15.26 | +10.02% | 318,540 | 482,352,202 |
| 2025-03-06 | 13.25 | 14.04 | 13.06 | 13.87 | +5.24% | 326,017 | 443,276,388 |
| 2025-03-05 | 13.25 | 13.33 | 12.95 | 13.18 | -1.13% | 139,704 | 182,688,702 |
| 2025-03-04 | 13.5 | 13.55 | 13.25 | 13.33 | -1.91% | 154,390 | 206,018,886 |
| 2025-03-03 | 13.29 | 13.84 | 13.29 | 13.59 | +3.5% | 271,997 | 370,277,296 |
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：