股票概览
14.48
-0.75%
-0.11
14.64
开盘价
14.64
最高价
14.42
最低价
70,430
成交量
数据更新至: 2025-03-25
技术指标
14.72
MA5 (5日均线)
14.73
MA10 (10日均线)
14.70
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 | 14.64 | 14.64 | 14.42 | 14.48 | -0.75% | 70,430 | 102,142,698 |
| 2025-03-24 | 14.61 | 14.69 | 14.36 | 14.59 | -0.41% | 175,264 | 254,029,345 |
| 2025-03-21 | 15.04 | 15.07 | 14.65 | 14.65 | -2.66% | 244,184 | 362,326,408 |
| 2025-03-20 | 14.85 | 15.16 | 14.74 | 15.05 | +1.35% | 317,090 | 474,449,702 |
| 2025-03-19 | 14.8 | 14.93 | 14.79 | 14.85 | +0.07% | 136,408 | 202,561,301 |
| 2025-03-18 | 14.89 | 14.91 | 14.75 | 14.84 | +0.2% | 113,342 | 167,807,310 |
| 2025-03-17 | 14.98 | 14.98 | 14.79 | 14.81 | -0.47% | 162,529 | 241,474,201 |
| 2025-03-14 | 14.49 | 15.05 | 14.48 | 14.88 | +2.62% | 312,372 | 462,983,274 |
| 2025-03-13 | 14.62 | 14.8 | 14.38 | 14.5 | -1.16% | 150,729 | 219,211,712 |
| 2025-03-12 | 14.64 | 14.88 | 14.53 | 14.67 | +0.69% | 195,230 | 287,118,944 |
| 2025-03-11 | 14.38 | 14.57 | 14.33 | 14.57 | +0.34% | 120,273 | 173,849,045 |
| 2025-03-10 | 14.57 | 14.65 | 14.41 | 14.52 | -0.82% | 133,357 | 193,236,103 |
| 2025-03-07 | 14.8 | 14.81 | 14.57 | 14.64 | -1.81% | 229,488 | 337,330,325 |
| 2025-03-06 | 14.7 | 14.98 | 14.61 | 14.91 | +1.43% | 357,391 | 530,096,115 |
| 2025-03-05 | 14.55 | 14.99 | 14.51 | 14.7 | +1.59% | 372,328 | 551,144,053 |
| 2025-03-04 | 14.26 | 14.52 | 14.25 | 14.47 | +0.84% | 114,584 | 165,187,900 |
| 2025-03-03 | 14.42 | 14.65 | 14.31 | 14.35 | -0.49% | 138,686 | 200,588,676 |
| 2025-02-28 | 14.85 | 15.06 | 14.36 | 14.42 | -3.61% | 221,853 | 326,291,682 |
| 2025-02-27 | 14.95 | 15.09 | 14.62 | 14.96 | -0.6% | 252,763 | 375,718,005 |
| 2025-02-26 | 14.77 | 15.06 | 14.68 | 15.05 | +2.1% | 223,525 | 332,238,152 |
| 2025-02-25 | 14.77 | 14.92 | 14.71 | 14.74 | -1.6% | 151,668 | 224,807,790 |
| 2025-02-24 | 14.98 | 15.12 | 14.88 | 14.98 | -0.33% | 208,631 | 313,064,082 |
| 2025-02-21 | 14.83 | 15.1 | 14.64 | 15.03 | +1.49% | 280,649 | 418,486,532 |
| 2025-02-20 | 14.75 | 14.84 | 14.64 | 14.81 | +0.2% | 150,804 | 222,646,107 |
| 2025-02-19 | 14.62 | 14.85 | 14.57 | 14.78 | +1.23% | 161,989 | 238,857,154 |
| 2025-02-18 | 14.95 | 15.01 | 14.52 | 14.6 | -2.73% | 191,740 | 283,633,707 |
| 2025-02-17 | 14.93 | 15.15 | 14.84 | 15.01 | +1.15% | 288,515 | 433,500,634 |
| 2025-02-14 | 14.8 | 14.92 | 14.73 | 14.84 | -0.07% | 166,610 | 246,898,178 |
| 2025-02-13 | 15 | 15.13 | 14.8 | 14.85 | -1.33% | 230,927 | 344,561,844 |
| 2025-02-12 | 14.8 | 15.07 | 14.76 | 15.05 | +1.76% | 228,172 | 340,455,951 |
| 2025-02-11 | 14.85 | 14.88 | 14.61 | 14.79 | -0.4% | 184,516 | 271,820,315 |
| 2025-02-10 | 14.76 | 14.95 | 14.68 | 14.85 | +0.54% | 237,727 | 352,603,925 |
| 2025-02-07 | 14.48 | 14.98 | 14.41 | 14.77 | +1.86% | 334,870 | 492,785,647 |
| 2025-02-06 | 14.1 | 14.5 | 14.1 | 14.5 | +2.18% | 200,717 | 288,231,538 |
| 2025-02-05 | 14.21 | 14.3 | 14.11 | 14.19 | +0.78% | 143,439 | 203,760,156 |
| 2025-01-27 | 14.63 | 14.74 | 14.07 | 14.08 | -3.83% | 227,492 | 326,581,484 |
| 2025-01-24 | 14.25 | 14.71 | 14.21 | 14.64 | +2.74% | 283,279 | 410,766,658 |
| 2025-01-23 | 14.5 | 14.77 | 14.25 | 14.25 | +0.35% | 325,476 | 473,036,549 |
| 2025-01-22 | 14.18 | 14.33 | 14.12 | 14.2 | -0.56% | 135,445 | 192,575,112 |
| 2025-01-21 | 14.38 | 14.42 | 14.09 | 14.28 | +0.42% | 147,944 | 210,541,568 |
| 2025-01-20 | 14.29 | 14.39 | 14.19 | 14.22 | +0.49% | 176,887 | 252,680,330 |
| 2025-01-17 | 14 | 14.25 | 13.98 | 14.15 | +0.64% | 159,224 | 225,204,301 |
| 2025-01-16 | 14.25 | 14.4 | 13.93 | 14.06 | -0.5% | 211,841 | 300,200,660 |
| 2025-01-15 | 14.23 | 14.32 | 14.08 | 14.13 | -1.4% | 198,907 | 282,043,108 |
| 2025-01-14 | 13.86 | 14.39 | 13.83 | 14.33 | +3.99% | 299,670 | 424,112,205 |
| 2025-01-13 | 13.61 | 13.87 | 13.55 | 13.78 | +0.07% | 158,651 | 217,640,949 |
| 2025-01-10 | 14.17 | 14.28 | 13.77 | 13.77 | -2.82% | 190,182 | 267,076,444 |
| 2025-01-09 | 14.18 | 14.32 | 14.14 | 14.17 | -0.63% | 181,121 | 257,534,419 |
| 2025-01-08 | 14.45 | 14.45 | 13.9 | 14.26 | -2.19% | 314,136 | 445,672,184 |
| 2025-01-07 | 14.4 | 14.62 | 14.25 | 14.58 | +1.25% | 240,312 | 346,587,836 |
| 2025-01-06 | 14.54 | 14.7 | 14.22 | 14.4 | -0.55% | 249,294 | 360,808,866 |
| 2025-01-03 | 15.18 | 15.19 | 14.43 | 14.48 | -4.17% | 355,129 | 523,306,775 |
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：