股票概览
14.97
-0.4%
-0.06
15.04
开盘价
15.07
最高价
14.92
最低价
45,338
成交量
数据更新至: 2025-03-25
技术指标
15.08
MA5 (5日均线)
15.18
MA10 (10日均线)
15.07
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 | 15.04 | 15.07 | 14.92 | 14.97 | -0.4% | 45,338 | 67,895,459 |
| 2025-03-24 | 15.09 | 15.17 | 14.92 | 15.03 | -0.53% | 109,249 | 164,373,975 |
| 2025-03-21 | 15.36 | 15.45 | 14.97 | 15.11 | -0.07% | 146,297 | 221,964,909 |
| 2025-03-20 | 15.18 | 15.22 | 15.08 | 15.12 | -0.33% | 73,721 | 111,497,937 |
| 2025-03-19 | 15.16 | 15.22 | 15.08 | 15.17 | +0.07% | 77,713 | 117,752,199 |
| 2025-03-18 | 15.3 | 15.34 | 15.12 | 15.16 | -0.79% | 108,080 | 164,369,476 |
| 2025-03-17 | 15.38 | 15.43 | 15.27 | 15.28 | -0.46% | 107,495 | 164,664,993 |
| 2025-03-14 | 15.26 | 15.36 | 15.21 | 15.35 | +0.85% | 142,279 | 217,498,460 |
| 2025-03-13 | 15.45 | 15.46 | 15.08 | 15.22 | -1.3% | 141,829 | 216,352,123 |
| 2025-03-12 | 15.1 | 15.75 | 15.1 | 15.42 | +2.46% | 236,783 | 366,536,678 |
| 2025-03-11 | 15.2 | 15.23 | 14.97 | 15.05 | -1.05% | 119,196 | 179,407,015 |
| 2025-03-10 | 15.31 | 15.5 | 15.11 | 15.21 | +2.15% | 194,144 | 296,335,930 |
| 2025-03-07 | 14.98 | 14.99 | 14.83 | 14.89 | -0.87% | 73,393 | 109,483,747 |
| 2025-03-06 | 15.06 | 15.12 | 14.98 | 15.02 | -0.13% | 91,218 | 137,067,244 |
| 2025-03-05 | 15.1 | 15.18 | 14.95 | 15.04 | -0.53% | 67,089 | 100,926,722 |
| 2025-03-04 | 14.99 | 15.18 | 14.9 | 15.12 | +0.87% | 98,012 | 148,011,392 |
| 2025-03-03 | 14.77 | 15.14 | 14.66 | 14.99 | +2.39% | 148,160 | 221,936,688 |
| 2025-02-28 | 14.91 | 15 | 14.6 | 14.64 | -1.88% | 94,344 | 139,446,583 |
| 2025-02-27 | 14.82 | 14.95 | 14.7 | 14.92 | +1.02% | 122,471 | 181,857,983 |
| 2025-02-26 | 14.56 | 14.79 | 14.4 | 14.77 | +1.44% | 145,443 | 212,569,631 |
| 2025-02-25 | 15 | 15.01 | 14.52 | 14.56 | -3.45% | 193,663 | 284,099,442 |
| 2025-02-24 | 15.16 | 15.24 | 15.06 | 15.08 | 0% | 116,315 | 176,013,711 |
| 2025-02-21 | 15.07 | 15.26 | 14.91 | 15.08 | 0% | 106,790 | 160,774,673 |
| 2025-02-20 | 15.15 | 15.4 | 15.03 | 15.08 | -0.92% | 131,393 | 199,263,766 |
| 2025-02-19 | 15.21 | 15.31 | 15.13 | 15.22 | -0.46% | 109,337 | 166,245,361 |
| 2025-02-18 | 15.01 | 15.48 | 14.92 | 15.29 | +1.93% | 236,584 | 361,988,310 |
| 2025-02-17 | 15.11 | 15.19 | 14.97 | 15 | -0.46% | 112,947 | 169,902,622 |
| 2025-02-14 | 14.82 | 15.1 | 14.82 | 15.07 | +1.48% | 116,026 | 174,395,160 |
| 2025-02-13 | 14.86 | 14.96 | 14.74 | 14.85 | -0.07% | 101,468 | 150,831,561 |
| 2025-02-12 | 15.07 | 15.15 | 14.78 | 14.86 | -1.39% | 145,908 | 217,950,721 |
| 2025-02-11 | 15.07 | 15.14 | 14.97 | 15.07 | +0.07% | 95,140 | 143,402,831 |
| 2025-02-10 | 14.95 | 15.12 | 14.93 | 15.06 | +0.74% | 140,270 | 211,387,439 |
| 2025-02-07 | 14.92 | 15.15 | 14.81 | 14.95 | +0.4% | 165,870 | 249,002,370 |
| 2025-02-06 | 14.84 | 14.92 | 14.8 | 14.89 | +0.13% | 105,643 | 157,033,463 |
| 2025-02-05 | 14.75 | 14.95 | 14.62 | 14.87 | +0.75% | 142,104 | 210,757,108 |
| 2025-01-27 | 14.63 | 14.81 | 14.57 | 14.76 | +1.51% | 117,078 | 172,436,180 |
| 2025-01-24 | 14.5 | 14.62 | 14.47 | 14.54 | +0.07% | 84,650 | 123,190,937 |
| 2025-01-23 | 14.52 | 14.59 | 14.42 | 14.53 | +0.62% | 95,627 | 138,905,460 |
| 2025-01-22 | 14.51 | 14.55 | 14.39 | 14.44 | -0.41% | 77,860 | 112,633,286 |
| 2025-01-21 | 14.5 | 14.56 | 14.37 | 14.5 | +0.35% | 75,553 | 109,373,332 |
| 2025-01-20 | 14.25 | 14.51 | 14.25 | 14.45 | +1.69% | 81,526 | 117,660,335 |
| 2025-01-17 | 13.96 | 14.26 | 13.93 | 14.21 | +1.43% | 78,380 | 110,821,401 |
| 2025-01-16 | 14.02 | 14.18 | 13.91 | 14.01 | -0.07% | 56,988 | 79,999,677 |
| 2025-01-15 | 14.01 | 14.09 | 13.93 | 14.02 | +0.21% | 61,362 | 85,938,455 |
| 2025-01-14 | 13.72 | 14.05 | 13.68 | 13.99 | +2.04% | 95,417 | 132,545,798 |
| 2025-01-13 | 13.51 | 13.74 | 13.51 | 13.71 | +0.73% | 55,498 | 75,883,758 |
| 2025-01-10 | 13.79 | 13.84 | 13.6 | 13.61 | -1.23% | 65,931 | 90,137,328 |
| 2025-01-09 | 13.9 | 13.97 | 13.75 | 13.78 | -1.43% | 53,839 | 74,539,268 |
| 2025-01-08 | 14.06 | 14.1 | 13.73 | 13.98 | -0.57% | 90,835 | 126,168,568 |
| 2025-01-07 | 14.33 | 14.34 | 13.93 | 14.06 | -2.36% | 110,204 | 154,927,375 |
| 2025-01-06 | 14 | 14.5 | 13.95 | 14.4 | +2.86% | 131,663 | 188,338,782 |
| 2025-01-03 | 14.09 | 14.3 | 13.92 | 14 | -0.07% | 115,719 | 163,413,115 |
| 2025-01-02 | 14.41 | 14.58 | 13.9 | 14.01 | -3.11% | 143,721 | 204,697,329 |
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：