股票概览
15
-0.07%
-0.01
14.97
开盘价
15.03
最高价
14.81
最低价
11,455
成交量
数据更新至: 2025-03-25
技术指标
15.05
MA5 (5日均线)
15.06
MA10 (10日均线)
14.73
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 | 14.97 | 15.03 | 14.81 | 15 | -0.07% | 11,455 | 17,129,319 |
| 2025-03-24 | 14.93 | 15.12 | 14.77 | 15.01 | +0.13% | 22,674 | 33,861,877 |
| 2025-03-21 | 15.02 | 15.25 | 14.9 | 14.99 | -0.73% | 31,895 | 48,006,564 |
| 2025-03-20 | 15.14 | 15.22 | 15.05 | 15.1 | -0.33% | 19,117 | 28,932,270 |
| 2025-03-19 | 15.38 | 15.39 | 15.05 | 15.15 | -1.62% | 36,273 | 55,185,213 |
| 2025-03-18 | 15.44 | 15.66 | 15.26 | 15.4 | -0.65% | 55,164 | 85,025,543 |
| 2025-03-17 | 14.9 | 16.1 | 14.81 | 15.5 | +4.17% | 136,720 | 212,657,820 |
| 2025-03-14 | 14.7 | 15.14 | 14.67 | 14.88 | +0.88% | 33,842 | 50,176,050 |
| 2025-03-13 | 14.74 | 14.85 | 14.63 | 14.75 | -0.14% | 26,263 | 38,594,710 |
| 2025-03-12 | 15.08 | 15.1 | 14.77 | 14.77 | -2.38% | 41,338 | 61,406,277 |
| 2025-03-11 | 14.71 | 15.21 | 14.62 | 15.13 | +2.3% | 72,378 | 108,656,354 |
| 2025-03-10 | 14.33 | 14.92 | 14.3 | 14.79 | +3.35% | 66,913 | 98,407,585 |
| 2025-03-07 | 14.47 | 14.47 | 14.24 | 14.31 | -0.83% | 21,123 | 30,272,168 |
| 2025-03-06 | 14.25 | 14.64 | 14.21 | 14.43 | +1.41% | 40,016 | 57,480,794 |
| 2025-03-05 | 14.18 | 14.24 | 14.14 | 14.23 | +0.21% | 11,806 | 16,750,643 |
| 2025-03-04 | 14.13 | 14.25 | 14.13 | 14.2 | -0.14% | 10,195 | 14,475,960 |
| 2025-03-03 | 14.24 | 14.39 | 14.16 | 14.22 | +0.21% | 20,340 | 28,979,144 |
| 2025-02-28 | 14.26 | 14.4 | 14.15 | 14.19 | -0.7% | 19,798 | 28,310,826 |
| 2025-02-27 | 14.21 | 14.29 | 14.17 | 14.29 | +0.56% | 19,440 | 27,666,679 |
| 2025-02-26 | 14.16 | 14.27 | 14.13 | 14.21 | +0.07% | 12,993 | 18,454,353 |
| 2025-02-25 | 14.31 | 14.38 | 14.19 | 14.2 | -1.32% | 16,910 | 24,142,311 |
| 2025-02-24 | 14.26 | 14.41 | 14.19 | 14.39 | +0.98% | 21,646 | 31,028,030 |
| 2025-02-21 | 14.33 | 14.33 | 14.18 | 14.25 | -0.35% | 17,531 | 24,952,066 |
| 2025-02-20 | 14.25 | 14.33 | 14.21 | 14.3 | +0.21% | 8,050 | 11,507,297 |
| 2025-02-19 | 14.25 | 14.28 | 14.15 | 14.27 | +0.49% | 13,708 | 19,496,637 |
| 2025-02-18 | 14.44 | 14.48 | 14.18 | 14.2 | -1.59% | 17,766 | 25,464,411 |
| 2025-02-17 | 14.42 | 14.45 | 14.35 | 14.43 | +0.14% | 12,584 | 18,109,173 |
| 2025-02-14 | 14.53 | 14.53 | 14.38 | 14.41 | -0.55% | 14,203 | 20,481,570 |
| 2025-02-13 | 14.54 | 14.64 | 14.49 | 14.49 | -0.41% | 16,290 | 23,691,315 |
| 2025-02-12 | 14.58 | 14.58 | 14.43 | 14.55 | 0% | 15,293 | 22,188,992 |
| 2025-02-11 | 14.58 | 14.59 | 14.48 | 14.55 | -0.14% | 15,590 | 22,663,391 |
| 2025-02-10 | 14.49 | 14.58 | 14.48 | 14.57 | +0.55% | 19,115 | 27,764,915 |
| 2025-02-07 | 14.48 | 14.56 | 14.44 | 14.49 | -0.07% | 26,641 | 38,621,690 |
| 2025-02-06 | 14.49 | 14.5 | 14.41 | 14.5 | +0.14% | 17,718 | 25,613,505 |
| 2025-02-05 | 14.71 | 14.76 | 14.45 | 14.48 | -1.23% | 19,165 | 27,903,012 |
| 2025-01-27 | 14.54 | 14.82 | 14.54 | 14.66 | +0.83% | 20,659 | 30,391,821 |
| 2025-01-24 | 14.42 | 14.56 | 14.31 | 14.54 | +0.76% | 15,907 | 22,971,235 |
| 2025-01-23 | 14.5 | 14.63 | 14.41 | 14.43 | +0.28% | 11,886 | 17,242,630 |
| 2025-01-22 | 14.46 | 14.48 | 14.35 | 14.39 | -0.48% | 10,321 | 14,870,938 |
| 2025-01-21 | 14.56 | 14.61 | 14.38 | 14.46 | 0% | 14,710 | 21,257,373 |
| 2025-01-20 | 14.56 | 14.65 | 14.42 | 14.46 | -0.41% | 14,297 | 20,796,454 |
| 2025-01-17 | 14.41 | 14.55 | 14.31 | 14.52 | +1.11% | 19,366 | 28,021,736 |
| 2025-01-16 | 14.4 | 14.56 | 14.25 | 14.36 | -0.55% | 14,699 | 21,190,107 |
| 2025-01-15 | 14.37 | 14.59 | 14.32 | 14.44 | +0.28% | 22,922 | 33,197,848 |
| 2025-01-14 | 14.1 | 14.43 | 14.07 | 14.4 | +2.42% | 24,629 | 35,241,963 |
| 2025-01-13 | 14.15 | 14.16 | 13.8 | 14.06 | -0.71% | 20,482 | 28,748,625 |
| 2025-01-10 | 14.33 | 14.45 | 14.16 | 14.16 | -1.26% | 15,427 | 22,002,836 |
| 2025-01-09 | 14.33 | 14.51 | 14.1 | 14.34 | -0.97% | 23,724 | 34,015,637 |
| 2025-01-08 | 14.48 | 14.84 | 14.28 | 14.48 | 0% | 32,242 | 46,910,838 |
| 2025-01-07 | 14.36 | 14.53 | 14.31 | 14.48 | +0.28% | 21,420 | 30,887,454 |
| 2025-01-06 | 14.5 | 14.59 | 14.26 | 14.44 | -0.14% | 26,172 | 37,731,799 |
| 2025-01-03 | 14.78 | 14.86 | 14.41 | 14.46 | -2.1% | 37,360 | 54,689,443 |
| 2025-01-02 | 15.1 | 15.33 | 14.66 | 14.77 | -3.02% | 44,707 | 67,050,309 |
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：