股票概览
14.25
-0.14%
-0.02
14.29
开盘价
14.33
最高价
14.18
最低价
55,464
成交量
数据更新至: 2025-03-25
技术指标
14.26
MA5 (5日均线)
14.31
MA10 (10日均线)
14.66
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 | 14.29 | 14.33 | 14.18 | 14.25 | -0.14% | 55,464 | 79,068,174 |
| 2025-03-24 | 14.26 | 14.48 | 14.2 | 14.27 | +0.07% | 131,813 | 188,837,601 |
| 2025-03-21 | 14.21 | 14.32 | 14.15 | 14.26 | +0.35% | 92,990 | 132,305,243 |
| 2025-03-20 | 14.32 | 14.53 | 14.18 | 14.21 | -0.77% | 120,297 | 172,426,746 |
| 2025-03-19 | 14.12 | 14.37 | 14.09 | 14.32 | +1.2% | 114,195 | 162,876,483 |
| 2025-03-18 | 14.24 | 14.26 | 14.12 | 14.15 | -0.42% | 99,788 | 141,315,980 |
| 2025-03-17 | 14.43 | 14.51 | 14.16 | 14.21 | -1.66% | 157,606 | 224,593,337 |
| 2025-03-14 | 14.54 | 14.71 | 14.36 | 14.45 | -0.55% | 128,754 | 186,592,704 |
| 2025-03-13 | 14.35 | 14.67 | 14.35 | 14.53 | +0.76% | 131,736 | 191,558,912 |
| 2025-03-12 | 14.59 | 14.59 | 14.35 | 14.42 | -0.62% | 57,047 | 82,262,006 |
| 2025-03-11 | 14.52 | 14.62 | 14.44 | 14.51 | +0.07% | 60,824 | 88,308,183 |
| 2025-03-10 | 14.58 | 14.73 | 14.46 | 14.5 | -1.36% | 67,953 | 98,901,601 |
| 2025-03-07 | 15.08 | 15.08 | 14.67 | 14.7 | -1.87% | 64,990 | 96,214,484 |
| 2025-03-06 | 15.1 | 15.19 | 14.86 | 14.98 | -1.71% | 88,962 | 133,376,982 |
| 2025-03-05 | 15.58 | 15.58 | 15.2 | 15.24 | -0.97% | 51,511 | 78,942,680 |
| 2025-03-04 | 15.2 | 15.61 | 15.16 | 15.39 | +0.59% | 80,530 | 124,173,814 |
| 2025-03-03 | 15.2 | 15.36 | 14.85 | 15.3 | +0.59% | 109,766 | 165,944,200 |
| 2025-02-28 | 15.39 | 15.46 | 15.14 | 15.21 | -1.11% | 73,142 | 111,478,661 |
| 2025-02-27 | 14.92 | 15.45 | 14.86 | 15.38 | +3.01% | 93,493 | 142,969,206 |
| 2025-02-26 | 14.75 | 15.1 | 14.55 | 14.93 | +1.29% | 82,705 | 123,577,113 |
| 2025-02-25 | 14.59 | 14.88 | 14.51 | 14.74 | +0.75% | 75,775 | 111,750,793 |
| 2025-02-24 | 14.42 | 14.66 | 14.34 | 14.63 | +1.04% | 72,471 | 105,467,615 |
| 2025-02-21 | 14.52 | 14.58 | 14.25 | 14.48 | -0.41% | 71,502 | 102,882,186 |
| 2025-02-20 | 14.71 | 14.77 | 14.48 | 14.54 | -1.42% | 65,659 | 95,716,301 |
| 2025-02-19 | 14.71 | 14.8 | 14.49 | 14.75 | -0.14% | 77,498 | 113,636,709 |
| 2025-02-18 | 14.5 | 14.9 | 14.45 | 14.77 | +0.96% | 99,131 | 146,547,275 |
| 2025-02-17 | 14.21 | 14.68 | 14.09 | 14.63 | +2.38% | 126,727 | 182,943,320 |
| 2025-02-14 | 14.08 | 14.3 | 13.96 | 14.29 | +1.2% | 95,390 | 135,033,581 |
| 2025-02-13 | 14.13 | 14.22 | 14.02 | 14.12 | -0.07% | 51,941 | 73,476,845 |
| 2025-02-12 | 14.15 | 14.18 | 13.98 | 14.13 | -0.28% | 59,890 | 84,225,762 |
| 2025-02-11 | 14.08 | 14.35 | 14.08 | 14.17 | +0.71% | 78,591 | 111,776,500 |
| 2025-02-10 | 14.25 | 14.27 | 14.05 | 14.07 | -0.99% | 71,535 | 100,886,460 |
| 2025-02-07 | 14.2 | 14.38 | 14.15 | 14.21 | -0.35% | 70,736 | 100,649,938 |
| 2025-02-06 | 14.29 | 14.51 | 14.16 | 14.26 | -0.07% | 76,125 | 108,954,034 |
| 2025-02-05 | 14.7 | 14.7 | 14.21 | 14.27 | -2.86% | 107,730 | 154,536,977 |
| 2025-01-27 | 14.57 | 14.85 | 14.51 | 14.69 | +1.38% | 70,398 | 103,619,510 |
| 2025-01-24 | 14.62 | 14.74 | 14.3 | 14.49 | -0.69% | 90,707 | 131,909,246 |
| 2025-01-23 | 14.48 | 14.66 | 14.39 | 14.59 | +1.39% | 79,629 | 115,828,718 |
| 2025-01-22 | 14.47 | 14.56 | 14.35 | 14.39 | -0.28% | 46,721 | 67,431,132 |
| 2025-01-21 | 14.88 | 14.88 | 14.41 | 14.43 | -2.83% | 101,033 | 147,122,836 |
| 2025-01-20 | 14.85 | 14.9 | 14.77 | 14.85 | 0% | 65,572 | 97,375,431 |
| 2025-01-17 | 15.05 | 15.08 | 14.72 | 14.85 | -1.72% | 103,014 | 152,803,481 |
| 2025-01-16 | 15.23 | 15.24 | 14.83 | 15.11 | -0.4% | 75,522 | 113,510,638 |
| 2025-01-15 | 14.82 | 15.24 | 14.77 | 15.17 | +2.15% | 116,533 | 176,118,914 |
| 2025-01-14 | 14.83 | 14.98 | 14.73 | 14.85 | +0.13% | 92,627 | 137,383,764 |
| 2025-01-13 | 15.13 | 15.17 | 14.7 | 14.83 | -1.98% | 99,012 | 147,238,227 |
| 2025-01-10 | 15.23 | 15.27 | 14.95 | 15.13 | -0.13% | 75,515 | 114,240,454 |
| 2025-01-09 | 15.4 | 15.4 | 15.11 | 15.15 | -1.75% | 68,300 | 103,826,501 |
| 2025-01-08 | 15.05 | 15.55 | 15.05 | 15.42 | +1.78% | 104,046 | 160,164,293 |
| 2025-01-07 | 15.2 | 15.32 | 15.01 | 15.15 | -0.33% | 76,411 | 115,690,454 |
| 2025-01-06 | 14.86 | 15.27 | 14.8 | 15.2 | +1.67% | 126,488 | 190,818,903 |
| 2025-01-03 | 15.42 | 15.45 | 14.87 | 14.95 | -1.12% | 111,885 | 168,054,770 |
| 2025-01-02 | 15.4 | 15.63 | 15.05 | 15.12 | -1.24% | 164,809 | 251,952,039 |
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：