股票概览
14.86
-0.4%
-0.06
14.99
开盘价
15.06
最高价
14.8
最低价
35,921
成交量
数据更新至: 2025-03-25
技术指标
14.93
MA5 (5日均线)
14.80
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 | 14.99 | 15.06 | 14.8 | 14.86 | -0.4% | 35,921 | 53,463,020 |
| 2025-03-24 | 14.9 | 15.18 | 14.76 | 14.92 | -0.27% | 61,989 | 92,795,738 |
| 2025-03-21 | 14.84 | 15.29 | 14.82 | 14.96 | +0.67% | 87,563 | 132,072,903 |
| 2025-03-20 | 15 | 15.05 | 14.82 | 14.86 | -1.39% | 67,618 | 100,585,324 |
| 2025-03-19 | 15.38 | 15.46 | 14.96 | 15.07 | -1.37% | 99,352 | 149,822,141 |
| 2025-03-18 | 15.22 | 16.12 | 15.18 | 15.28 | -0.2% | 224,124 | 347,587,551 |
| 2025-03-17 | 14.36 | 15.55 | 14.32 | 15.31 | +6.99% | 295,149 | 446,281,283 |
| 2025-03-14 | 14.24 | 14.32 | 14.16 | 14.31 | +0.28% | 43,922 | 62,706,523 |
| 2025-03-13 | 14.2 | 14.28 | 14.08 | 14.27 | +0.49% | 44,582 | 63,243,891 |
| 2025-03-12 | 14.25 | 14.27 | 14.15 | 14.2 | +0.07% | 31,709 | 45,007,750 |
| 2025-03-11 | 14.05 | 14.19 | 14 | 14.19 | +0.35% | 33,307 | 46,948,788 |
| 2025-03-10 | 14.15 | 14.21 | 14.04 | 14.14 | +0.07% | 28,049 | 39,549,429 |
| 2025-03-07 | 13.96 | 14.33 | 13.94 | 14.13 | +1.15% | 64,992 | 91,952,291 |
| 2025-03-06 | 13.9 | 14.03 | 13.84 | 13.97 | +0.5% | 44,286 | 61,780,399 |
| 2025-03-05 | 14.01 | 14.02 | 13.75 | 13.9 | -0.79% | 43,732 | 60,549,361 |
| 2025-03-04 | 13.92 | 14.01 | 13.85 | 14.01 | +0.72% | 36,863 | 51,405,096 |
| 2025-03-03 | 14.03 | 14.14 | 13.86 | 13.91 | -1.14% | 61,516 | 86,112,095 |
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：