股票概览
14.75
-0.2%
-0.03
14.78
开盘价
14.81
最高价
14.72
最低价
192,335
成交量
数据更新至: 2025-03-25
技术指标
14.75
MA5 (5日均线)
14.72
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 | 14.78 | 14.81 | 14.72 | 14.75 | -0.2% | 192,335 | 283,844,626 |
| 2025-03-24 | 14.64 | 14.83 | 14.62 | 14.78 | +0.82% | 564,817 | 834,077,923 |
| 2025-03-21 | 14.76 | 14.83 | 14.63 | 14.66 | -0.68% | 363,904 | 535,453,990 |
| 2025-03-20 | 14.79 | 14.89 | 14.71 | 14.76 | -0.4% | 419,049 | 618,921,917 |
| 2025-03-19 | 14.71 | 14.84 | 14.64 | 14.82 | +0.88% | 569,986 | 841,607,268 |
| 2025-03-18 | 14.72 | 14.75 | 14.65 | 14.69 | -0.2% | 277,985 | 408,574,317 |
| 2025-03-17 | 14.67 | 14.79 | 14.63 | 14.72 | +0.41% | 451,429 | 665,288,996 |
| 2025-03-14 | 14.69 | 14.77 | 14.6 | 14.66 | -0.27% | 462,658 | 679,560,925 |
| 2025-03-13 | 14.63 | 14.76 | 14.62 | 14.7 | +0.41% | 360,469 | 530,235,298 |
| 2025-03-12 | 14.73 | 14.73 | 14.62 | 14.64 | -0.61% | 166,461 | 244,339,087 |
| 2025-03-11 | 14.61 | 14.73 | 14.58 | 14.73 | +0.55% | 194,831 | 285,747,991 |
| 2025-03-10 | 14.73 | 14.73 | 14.6 | 14.65 | -0.75% | 232,300 | 340,478,845 |
| 2025-03-07 | 14.68 | 14.79 | 14.65 | 14.76 | +0.68% | 632,526 | 933,081,072 |
| 2025-03-06 | 14.67 | 14.69 | 14.53 | 14.66 | -0.2% | 245,646 | 359,415,158 |
| 2025-03-05 | 14.56 | 14.71 | 14.51 | 14.69 | +0.82% | 323,847 | 474,326,084 |
| 2025-03-04 | 14.53 | 14.61 | 14.49 | 14.57 | 0% | 190,914 | 277,801,110 |
| 2025-03-03 | 14.41 | 14.59 | 14.35 | 14.57 | +1.11% | 273,825 | 397,093,954 |
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：