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)
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 | 14.97 | 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 |
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：