股票概览
14.66
-1.01%
-0.15
14.8
开盘价
14.85
最高价
14.61
最低价
118,872
成交量
数据更新至: 2025-03-25
技术指标
14.88
MA5 (5日均线)
14.98
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 | 14.8 | 14.85 | 14.61 | 14.66 | -1.01% | 118,872 | 174,970,381 |
| 2025-03-24 | 14.72 | 14.92 | 14.7 | 14.81 | +0.68% | 215,121 | 318,894,075 |
| 2025-03-21 | 15.01 | 15.06 | 14.66 | 14.71 | -2.13% | 331,806 | 492,333,698 |
| 2025-03-20 | 15.18 | 15.33 | 15 | 15.03 | -1.18% | 308,106 | 466,869,282 |
| 2025-03-19 | 15.15 | 15.23 | 15.08 | 15.21 | +0.6% | 200,346 | 303,692,388 |
| 2025-03-18 | 15.14 | 15.17 | 14.97 | 15.12 | 0% | 191,878 | 289,835,737 |
| 2025-03-17 | 15.18 | 15.2 | 15.05 | 15.12 | +0.07% | 179,571 | 271,557,916 |
| 2025-03-14 | 14.91 | 15.11 | 14.91 | 15.11 | +1.14% | 213,037 | 320,726,454 |
| 2025-03-13 | 15.09 | 15.12 | 14.82 | 14.94 | -0.99% | 297,764 | 444,913,184 |
| 2025-03-12 | 15.38 | 15.38 | 15.08 | 15.09 | -2.14% | 390,573 | 592,996,643 |
| 2025-03-11 | 15.05 | 15.43 | 15.01 | 15.42 | +1.65% | 407,953 | 622,438,306 |
| 2025-03-10 | 15.07 | 15.2 | 15.04 | 15.17 | +0.4% | 235,558 | 356,149,561 |
| 2025-03-07 | 15.06 | 15.35 | 14.96 | 15.11 | +0.27% | 348,534 | 527,724,568 |
| 2025-03-06 | 15.23 | 15.27 | 14.91 | 15.07 | -0.92% | 426,892 | 643,428,576 |
| 2025-03-05 | 15.3 | 15.46 | 15.12 | 15.21 | -0.59% | 290,451 | 441,678,173 |
| 2025-03-04 | 15.45 | 15.63 | 15.2 | 15.3 | -0.65% | 597,254 | 917,026,126 |
| 2025-03-03 | 15.76 | 16.01 | 15.36 | 15.4 | -2.1% | 1,163,379 | 1,810,794,749 |
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：