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)
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 | 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 |
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：