股票概览
14.45
-0.62%
-0.09
14.56
开盘价
14.56
最高价
14.19
最低价
25,006
成交量
数据更新至: 2025-03-25
技术指标
15.21
MA5 (5日均线)
15.42
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 | 14.56 | 14.56 | 14.19 | 14.45 | -0.62% | 25,006 | 35,947,190 |
| 2025-03-24 | 15.18 | 15.18 | 14.05 | 14.54 | -4.28% | 80,210 | 116,342,452 |
| 2025-03-21 | 15.9 | 15.95 | 15.16 | 15.19 | -5.3% | 89,854 | 138,965,136 |
| 2025-03-20 | 15.86 | 16.36 | 15.73 | 16.04 | +1.26% | 110,795 | 178,603,149 |
| 2025-03-19 | 15.55 | 15.98 | 15.41 | 15.84 | +0.96% | 68,550 | 107,887,767 |
| 2025-03-18 | 15.65 | 15.98 | 15.62 | 15.69 | +0.97% | 55,236 | 87,061,329 |
| 2025-03-17 | 15.61 | 15.78 | 15.5 | 15.54 | -0.51% | 39,874 | 62,119,217 |
| 2025-03-14 | 15.47 | 15.65 | 15.16 | 15.62 | +0.84% | 55,129 | 85,140,222 |
| 2025-03-13 | 15.9 | 16 | 15.32 | 15.49 | -1.96% | 56,202 | 87,564,347 |
| 2025-03-12 | 15.68 | 15.96 | 15.68 | 15.8 | +1.15% | 73,008 | 115,491,298 |
| 2025-03-11 | 15.48 | 15.66 | 15.32 | 15.62 | -0.95% | 58,730 | 90,875,683 |
| 2025-03-10 | 15.53 | 15.78 | 15.47 | 15.77 | +1.35% | 61,248 | 95,594,247 |
| 2025-03-07 | 15.99 | 16 | 15.37 | 15.56 | -3.65% | 108,664 | 170,236,972 |
| 2025-03-06 | 15.95 | 16.42 | 15.81 | 16.15 | +1.13% | 128,519 | 206,581,364 |
| 2025-03-05 | 16.2 | 16.36 | 15.8 | 15.97 | -4.54% | 147,473 | 236,731,476 |
| 2025-03-04 | 16.56 | 17.2 | 15.98 | 16.73 | +2.01% | 296,224 | 491,438,810 |
| 2025-03-03 | 15.2 | 16.4 | 15.2 | 16.4 | +9.99% | 100,393 | 162,649,677 |
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：