股票概览
14.33
-0.42%
-0.06
14.32
开盘价
14.41
最高价
14.15
最低价
62,025
成交量
数据更新至: 2025-03-25
技术指标
14.49
MA5 (5日均线)
14.43
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 | 14.32 | 14.41 | 14.15 | 14.33 | -0.42% | 62,025 | 88,307,959 |
| 2025-03-24 | 14.61 | 14.73 | 14.18 | 14.39 | -2.18% | 131,732 | 190,679,587 |
| 2025-03-21 | 15 | 15.15 | 14.6 | 14.71 | +1.24% | 194,610 | 288,249,533 |
| 2025-03-20 | 14.48 | 15.05 | 14.46 | 14.53 | +0.21% | 134,417 | 197,235,102 |
| 2025-03-19 | 14.52 | 14.67 | 14.45 | 14.5 | -0.21% | 68,472 | 99,704,389 |
| 2025-03-18 | 14.41 | 14.58 | 14.36 | 14.53 | +0.83% | 68,817 | 99,781,353 |
| 2025-03-17 | 14.45 | 14.48 | 14.33 | 14.41 | +0.14% | 59,416 | 85,577,090 |
| 2025-03-14 | 14.23 | 14.4 | 14.2 | 14.39 | +1.12% | 71,332 | 102,271,086 |
| 2025-03-13 | 14.3 | 14.3 | 14.06 | 14.23 | -0.56% | 62,012 | 87,849,365 |
| 2025-03-12 | 14.45 | 14.51 | 14.3 | 14.31 | -0.9% | 61,375 | 88,103,111 |
| 2025-03-11 | 14.41 | 14.46 | 14.3 | 14.44 | -0.69% | 61,322 | 88,179,288 |
| 2025-03-10 | 14.37 | 14.59 | 14.29 | 14.54 | +1.47% | 97,032 | 140,318,993 |
| 2025-03-07 | 14.49 | 14.59 | 14.25 | 14.33 | -0.35% | 68,658 | 98,721,093 |
| 2025-03-06 | 14.31 | 14.38 | 14.18 | 14.38 | +0.63% | 77,191 | 110,374,362 |
| 2025-03-05 | 14.3 | 14.4 | 14.2 | 14.29 | -0.21% | 61,520 | 87,914,803 |
| 2025-03-04 | 14.01 | 14.46 | 13.97 | 14.32 | +1.78% | 122,166 | 174,407,195 |
| 2025-03-03 | 14.25 | 14.42 | 14.02 | 14.07 | -0.78% | 92,991 | 132,282,194 |
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：