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)
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 | 14.29 | 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 |
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：