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)
15.13
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 |
| 2025-02-28 | 15.64 | 16.17 | 15.52 | 15.73 | +1.42% | 1,003,037 | 1,586,549,603 |
| 2025-02-27 | 14.89 | 15.52 | 14.87 | 15.51 | +4.59% | 743,410 | 1,130,236,909 |
| 2025-02-26 | 14.55 | 15.06 | 14.55 | 14.83 | +2.56% | 521,388 | 776,380,370 |
| 2025-02-25 | 14.72 | 14.72 | 14.44 | 14.46 | -2.1% | 345,524 | 503,640,815 |
| 2025-02-24 | 14.68 | 14.87 | 14.58 | 14.77 | +0.48% | 294,486 | 434,554,772 |
| 2025-02-21 | 14.64 | 14.72 | 14.55 | 14.7 | +0.34% | 396,759 | 580,935,962 |
| 2025-02-20 | 14.8 | 14.84 | 14.46 | 14.65 | -0.88% | 410,695 | 599,297,872 |
| 2025-02-19 | 14.9 | 14.97 | 14.73 | 14.78 | -0.81% | 413,951 | 613,350,871 |
| 2025-02-18 | 15.16 | 15.19 | 14.87 | 14.9 | -1.52% | 297,700 | 446,723,127 |
| 2025-02-17 | 15.6 | 15.61 | 15.02 | 15.13 | -2.58% | 413,657 | 626,833,558 |
| 2025-02-14 | 15.55 | 15.71 | 15.42 | 15.53 | +0.19% | 210,985 | 328,809,720 |
| 2025-02-13 | 15.55 | 15.61 | 15.41 | 15.5 | -0.13% | 230,169 | 357,232,710 |
| 2025-02-12 | 15.66 | 15.72 | 15.4 | 15.52 | -1.15% | 366,523 | 569,084,990 |
| 2025-02-11 | 15.47 | 15.89 | 15.43 | 15.7 | +0.96% | 467,412 | 734,687,240 |
| 2025-02-10 | 15.13 | 15.63 | 15.05 | 15.55 | +2.84% | 588,408 | 905,520,619 |
| 2025-02-07 | 14.84 | 15.14 | 14.76 | 15.12 | +2.02% | 578,979 | 866,439,667 |
| 2025-02-06 | 14.81 | 14.85 | 14.7 | 14.82 | +0.27% | 371,297 | 548,296,292 |
| 2025-02-05 | 15.32 | 15.35 | 14.73 | 14.78 | -3.52% | 443,034 | 657,194,291 |
| 2025-01-27 | 15.35 | 15.49 | 15.27 | 15.32 | -0.39% | 225,366 | 346,520,748 |
| 2025-01-24 | 14.78 | 15.38 | 14.72 | 15.38 | +4.55% | 511,284 | 777,080,901 |
| 2025-01-23 | 14.88 | 14.98 | 14.67 | 14.71 | -0.88% | 385,647 | 569,893,554 |
| 2025-01-22 | 15.11 | 15.2 | 14.8 | 14.84 | -2.62% | 377,230 | 561,544,354 |
| 2025-01-21 | 15.5 | 15.58 | 15.05 | 15.24 | -1.55% | 409,145 | 624,953,676 |
| 2025-01-20 | 15.55 | 15.99 | 15.4 | 15.48 | +0.39% | 493,359 | 771,936,715 |
| 2025-01-17 | 14.53 | 15.46 | 14.53 | 15.42 | +5.54% | 797,190 | 1,211,808,289 |
| 2025-01-16 | 14.55 | 14.77 | 14.49 | 14.61 | +0.55% | 210,455 | 307,711,947 |
| 2025-01-15 | 14.76 | 14.78 | 14.49 | 14.53 | -1.56% | 197,257 | 288,253,533 |
| 2025-01-14 | 14.16 | 14.76 | 14.14 | 14.76 | +3.72% | 476,656 | 695,409,533 |
| 2025-01-13 | 14.26 | 14.62 | 14.2 | 14.23 | -1.04% | 223,545 | 320,634,804 |
| 2025-01-10 | 14.5 | 14.55 | 14.32 | 14.38 | -0.28% | 170,720 | 245,779,144 |
| 2025-01-09 | 14.67 | 14.75 | 14.37 | 14.42 | -1.64% | 227,348 | 329,712,846 |
| 2025-01-08 | 14.5 | 14.68 | 14.37 | 14.66 | +0.89% | 299,593 | 436,302,466 |
| 2025-01-07 | 14.01 | 14.7 | 13.96 | 14.53 | +3.27% | 500,402 | 726,351,195 |
| 2025-01-06 | 13.89 | 14.35 | 13.85 | 14.07 | +1.88% | 302,236 | 427,243,964 |
| 2025-01-03 | 13.93 | 14.15 | 13.8 | 13.81 | -0.86% | 252,741 | 352,958,699 |
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：