股票概览
15.19
+1.81%
+0.27
14.87
开盘价
15.22
最高价
14.81
最低价
19,992
成交量
数据更新至: 2025-03-25
技术指标
15.08
MA5 (5日均线)
15.00
MA10 (10日均线)
14.76
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 | 14.87 | 15.22 | 14.81 | 15.19 | +1.81% | 19,992 | 30,003,374 |
| 2025-03-24 | 14.83 | 15.08 | 14.7 | 14.92 | +0.07% | 30,334 | 45,038,759 |
| 2025-03-21 | 15.33 | 15.49 | 14.9 | 14.91 | -2.74% | 50,249 | 76,081,049 |
| 2025-03-20 | 15.13 | 15.46 | 15 | 15.33 | +1.86% | 48,393 | 73,932,669 |
| 2025-03-19 | 15.01 | 15.2 | 14.93 | 15.05 | +0.47% | 18,820 | 28,319,270 |
| 2025-03-18 | 15.05 | 15.1 | 14.9 | 14.98 | -0.6% | 22,564 | 33,838,288 |
| 2025-03-17 | 15.02 | 15.24 | 15.02 | 15.07 | +0.33% | 26,973 | 40,817,055 |
| 2025-03-14 | 14.75 | 15.15 | 14.66 | 15.02 | +1.56% | 50,293 | 75,334,246 |
| 2025-03-13 | 14.77 | 14.8 | 14.6 | 14.79 | +0.14% | 20,167 | 29,626,760 |
| 2025-03-12 | 14.8 | 14.86 | 14.68 | 14.77 | -0.2% | 20,256 | 29,841,020 |
| 2025-03-11 | 14.56 | 14.87 | 14.56 | 14.8 | +0.82% | 35,813 | 52,809,040 |
| 2025-03-10 | 14.36 | 15.14 | 14.36 | 14.68 | +2.23% | 68,191 | 100,484,842 |
| 2025-03-07 | 14.22 | 14.45 | 14.2 | 14.36 | +0.7% | 19,505 | 27,998,957 |
| 2025-03-06 | 14.21 | 14.28 | 14.14 | 14.26 | +0.35% | 26,732 | 38,001,775 |
| 2025-03-05 | 14.26 | 14.3 | 14.1 | 14.21 | -0.35% | 15,561 | 22,053,356 |
| 2025-03-04 | 14.42 | 14.5 | 14.17 | 14.26 | -1.99% | 34,896 | 49,877,407 |
| 2025-03-03 | 14.53 | 14.73 | 14.48 | 14.55 | +0.14% | 32,135 | 46,923,540 |
| 2025-02-28 | 14.6 | 14.75 | 14.48 | 14.53 | -1.29% | 16,352 | 23,885,662 |
| 2025-02-27 | 14.76 | 14.76 | 14.58 | 14.72 | -0.34% | 19,189 | 28,157,224 |
| 2025-02-26 | 14.69 | 14.81 | 14.6 | 14.77 | +1.23% | 21,481 | 31,696,009 |
| 2025-02-25 | 14.61 | 14.79 | 14.51 | 14.59 | -0.61% | 20,028 | 29,336,586 |
| 2025-02-24 | 14.63 | 14.84 | 14.39 | 14.68 | -0.07% | 43,336 | 63,246,591 |
| 2025-02-21 | 14.86 | 14.86 | 14.58 | 14.69 | -0.47% | 12,854 | 18,858,630 |
| 2025-02-20 | 14.64 | 14.84 | 14.51 | 14.76 | +1.03% | 14,833 | 21,745,865 |
| 2025-02-19 | 14.58 | 14.67 | 14.54 | 14.61 | +0.21% | 11,219 | 16,380,733 |
| 2025-02-18 | 14.81 | 14.92 | 14.53 | 14.58 | -1.55% | 16,615 | 24,474,095 |
| 2025-02-17 | 14.8 | 14.88 | 14.66 | 14.81 | 0% | 13,932 | 20,533,471 |
| 2025-02-14 | 14.88 | 15.06 | 14.8 | 14.81 | -0.87% | 18,102 | 26,899,182 |
| 2025-02-13 | 15 | 15.19 | 14.92 | 14.94 | -0.4% | 28,412 | 42,743,173 |
| 2025-02-12 | 14.53 | 15.04 | 14.45 | 15 | +3.52% | 42,786 | 63,441,002 |
| 2025-02-11 | 14.26 | 14.58 | 14.24 | 14.49 | +1.33% | 19,971 | 28,803,187 |
| 2025-02-10 | 14.25 | 14.33 | 14.19 | 14.3 | +0.35% | 10,937 | 15,586,801 |
| 2025-02-07 | 14.19 | 14.33 | 14.13 | 14.25 | +0.49% | 16,922 | 24,101,528 |
| 2025-02-06 | 13.96 | 14.19 | 13.96 | 14.18 | +1.21% | 11,000 | 15,507,029 |
| 2025-02-05 | 14.18 | 14.21 | 13.96 | 14.01 | -0.71% | 12,325 | 17,297,501 |
| 2025-01-27 | 14.06 | 14.23 | 13.99 | 14.11 | +0.36% | 16,501 | 23,305,190 |
| 2025-01-24 | 13.78 | 14.09 | 13.77 | 14.06 | +1.88% | 20,689 | 28,860,599 |
| 2025-01-23 | 13.79 | 13.94 | 13.76 | 13.8 | +0.36% | 13,139 | 18,208,240 |
| 2025-01-22 | 13.8 | 13.86 | 13.72 | 13.75 | -0.58% | 8,975 | 12,356,982 |
| 2025-01-21 | 13.89 | 13.94 | 13.73 | 13.83 | -0.36% | 9,780 | 13,503,593 |
| 2025-01-20 | 13.82 | 13.93 | 13.77 | 13.88 | +0.58% | 11,794 | 16,355,368 |
| 2025-01-17 | 13.71 | 13.85 | 13.7 | 13.8 | +0.22% | 13,779 | 18,994,685 |
| 2025-01-16 | 13.74 | 13.88 | 13.66 | 13.77 | +0.66% | 19,810 | 27,331,809 |
| 2025-01-15 | 13.81 | 13.82 | 13.6 | 13.68 | -1.37% | 21,483 | 29,448,342 |
| 2025-01-14 | 13.6 | 13.89 | 13.55 | 13.87 | +1.99% | 36,977 | 50,841,913 |
| 2025-01-13 | 13.7 | 13.78 | 13.47 | 13.6 | -0.51% | 16,317 | 22,200,074 |
| 2025-01-10 | 14.11 | 14.14 | 13.63 | 13.67 | -2.98% | 18,654 | 25,848,065 |
| 2025-01-09 | 14.11 | 14.26 | 14.02 | 14.09 | -0.7% | 9,278 | 13,133,039 |
| 2025-01-08 | 14.33 | 14.42 | 14 | 14.19 | -1.46% | 17,179 | 24,412,098 |
| 2025-01-07 | 14.21 | 14.61 | 14.18 | 14.4 | +1.12% | 14,493 | 20,825,508 |
| 2025-01-06 | 14.4 | 14.5 | 14.12 | 14.24 | -1.32% | 14,971 | 21,363,278 |
| 2025-01-03 | 15.29 | 15.34 | 14.42 | 14.43 | -5.69% | 60,871 | 89,757,052 |
| 2025-01-02 | 15.26 | 15.68 | 14.92 | 15.3 | +0.2% | 54,618 | 83,796,772 |
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：