股票概览
14.5
+1.19%
+0.17
14.36
开盘价
14.54
最高价
14.22
最低价
328,091
成交量
数据更新至: 2025-03-25
技术指标
14.36
MA5 (5日均线)
14.16
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 | 14.36 | 14.54 | 14.22 | 14.5 | +1.19% | 328,091 | 473,273,069 |
| 2025-03-24 | 14.4 | 14.48 | 14.26 | 14.33 | -0.56% | 368,738 | 529,689,982 |
| 2025-03-21 | 14.2 | 14.46 | 14.2 | 14.41 | +1.26% | 601,380 | 864,788,101 |
| 2025-03-20 | 14.31 | 14.48 | 14.2 | 14.23 | -0.7% | 409,355 | 585,748,352 |
| 2025-03-19 | 13.88 | 14.4 | 13.84 | 14.33 | +3.32% | 961,172 | 1,365,308,723 |
| 2025-03-18 | 13.98 | 13.98 | 13.83 | 13.87 | -0.79% | 413,583 | 573,788,739 |
| 2025-03-17 | 14.06 | 14.16 | 13.96 | 13.98 | -0.43% | 499,974 | 702,455,376 |
| 2025-03-14 | 14 | 14.12 | 13.95 | 14.04 | +0.43% | 447,037 | 627,326,527 |
| 2025-03-13 | 13.94 | 14.13 | 13.87 | 13.98 | +0.36% | 476,953 | 669,372,579 |
| 2025-03-12 | 13.8 | 14.02 | 13.72 | 13.93 | +1.16% | 519,723 | 721,420,555 |
| 2025-03-11 | 13.93 | 13.98 | 13.73 | 13.77 | -1.22% | 509,032 | 702,334,337 |
| 2025-03-10 | 13.85 | 14.09 | 13.79 | 13.94 | +0.14% | 470,841 | 658,391,427 |
| 2025-03-07 | 14.01 | 14.02 | 13.77 | 13.92 | -0.64% | 561,907 | 780,340,070 |
| 2025-03-06 | 14.17 | 14.18 | 13.99 | 14.01 | -1.06% | 471,891 | 661,945,628 |
| 2025-03-05 | 14.06 | 14.2 | 14 | 14.16 | +0.71% | 204,400 | 288,799,563 |
| 2025-03-04 | 14.05 | 14.1 | 13.98 | 14.06 | +0.14% | 237,088 | 332,532,255 |
| 2025-03-03 | 14.32 | 14.38 | 14.02 | 14.04 | -1.47% | 359,397 | 507,110,073 |
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：
同行业相关股票
хЫ╜цКХчФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832