股票概览
14.16
-0.98%
-0.14
14.23
开盘价
14.24
最高价
13.95
最低价
28,095
成交量
数据更新至: 2025-03-25
技术指标
14.70
MA5 (5日均线)
14.99
MA10 (10日均线)
15.38
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 | 14.23 | 14.24 | 13.95 | 14.16 | -0.98% | 28,095 | 39,631,405 |
| 2025-03-24 | 14.93 | 14.97 | 14 | 14.3 | -4.03% | 74,836 | 107,612,068 |
| 2025-03-21 | 15.07 | 15.1 | 14.84 | 14.9 | -1.13% | 47,190 | 70,535,243 |
| 2025-03-20 | 15.08 | 15.2 | 15.04 | 15.07 | -0.07% | 37,198 | 56,260,378 |
| 2025-03-19 | 15.38 | 15.38 | 15.05 | 15.08 | -2.14% | 50,966 | 77,192,551 |
| 2025-03-18 | 15.38 | 15.45 | 15.17 | 15.41 | +0.85% | 60,458 | 92,828,457 |
| 2025-03-17 | 15.3 | 15.39 | 15.14 | 15.28 | +0.79% | 48,545 | 74,120,409 |
| 2025-03-14 | 15.15 | 15.28 | 14.95 | 15.16 | 0% | 60,063 | 90,987,308 |
| 2025-03-13 | 15.35 | 15.41 | 14.96 | 15.16 | -1.62% | 58,047 | 87,800,280 |
| 2025-03-12 | 15.4 | 15.55 | 15.27 | 15.41 | +0.72% | 56,039 | 86,452,003 |
| 2025-03-11 | 15.23 | 15.34 | 15.14 | 15.3 | -0.91% | 45,542 | 69,374,144 |
| 2025-03-10 | 15.48 | 15.48 | 15.25 | 15.44 | +0.78% | 39,445 | 60,619,336 |
| 2025-03-07 | 15.62 | 15.63 | 15.24 | 15.32 | -1.48% | 71,203 | 109,525,200 |
| 2025-03-06 | 15.36 | 15.67 | 15.24 | 15.55 | +1.57% | 74,669 | 115,576,682 |
| 2025-03-05 | 15.36 | 15.54 | 15.05 | 15.31 | -0.33% | 70,559 | 107,455,274 |
| 2025-03-04 | 14.8 | 15.37 | 14.8 | 15.36 | +2.61% | 88,565 | 134,362,800 |
| 2025-03-03 | 15.34 | 15.78 | 14.87 | 14.97 | -5.79% | 160,272 | 242,722,434 |
| 2025-02-28 | 16.9 | 17.06 | 15.89 | 15.89 | -10.02% | 232,627 | 376,798,566 |
| 2025-02-27 | 17.32 | 18.48 | 17.27 | 17.66 | +5.12% | 402,068 | 724,731,136 |
| 2025-02-26 | 16.98 | 17.3 | 16.72 | 16.8 | -0.65% | 103,000 | 175,254,509 |
| 2025-02-25 | 16.7 | 17.06 | 16.6 | 16.91 | +0.59% | 100,467 | 169,988,187 |
| 2025-02-24 | 16.68 | 16.87 | 16.48 | 16.81 | +0.66% | 74,859 | 125,000,167 |
| 2025-02-21 | 16.88 | 16.89 | 16.42 | 16.7 | -1.36% | 98,662 | 163,884,191 |
| 2025-02-20 | 16.2 | 17.01 | 16.13 | 16.93 | +4.51% | 138,839 | 232,262,065 |
| 2025-02-19 | 15.87 | 16.22 | 15.87 | 16.2 | +2.08% | 60,960 | 98,211,446 |
| 2025-02-18 | 16.6 | 16.73 | 15.8 | 15.87 | -4.4% | 87,575 | 141,624,476 |
| 2025-02-17 | 16.41 | 16.76 | 16.32 | 16.6 | +1.16% | 82,759 | 137,142,242 |
| 2025-02-14 | 16.8 | 16.84 | 16.34 | 16.41 | -3.47% | 128,013 | 211,794,372 |
| 2025-02-13 | 16.62 | 17.42 | 16.3 | 17 | +2.22% | 202,027 | 342,846,158 |
| 2025-02-12 | 16.3 | 16.74 | 16.28 | 16.63 | +2.02% | 105,463 | 174,211,449 |
| 2025-02-11 | 16.86 | 16.88 | 16.22 | 16.3 | -3.32% | 134,407 | 219,442,532 |
| 2025-02-10 | 16.2 | 16.86 | 16.14 | 16.86 | +4.72% | 163,143 | 270,059,908 |
| 2025-02-07 | 15.78 | 16.29 | 15.6 | 16.1 | +2.88% | 117,446 | 188,310,627 |
| 2025-02-06 | 15.35 | 15.65 | 15.03 | 15.65 | +2.62% | 67,906 | 105,266,152 |
| 2025-02-05 | 15.15 | 15.93 | 15.1 | 15.25 | +2.28% | 62,810 | 96,995,042 |
| 2025-01-27 | 15.57 | 15.78 | 14.91 | 14.91 | -3.24% | 43,649 | 66,712,548 |
| 2025-01-24 | 15.23 | 15.47 | 15.09 | 15.41 | +1.05% | 41,375 | 63,468,791 |
| 2025-01-23 | 15.28 | 15.88 | 15.25 | 15.25 | +0.46% | 63,612 | 98,965,762 |
| 2025-01-22 | 15.35 | 15.42 | 15.1 | 15.18 | -1.43% | 35,532 | 54,122,330 |
| 2025-01-21 | 15.88 | 15.93 | 15.3 | 15.4 | -2.78% | 56,136 | 86,944,262 |
| 2025-01-20 | 15.85 | 15.99 | 15.58 | 15.84 | +0.7% | 57,962 | 91,934,446 |
| 2025-01-17 | 15.84 | 16.05 | 15.54 | 15.73 | -0.69% | 49,694 | 78,412,169 |
| 2025-01-16 | 15.9 | 16.14 | 15.67 | 15.84 | +0.13% | 53,694 | 85,319,927 |
| 2025-01-15 | 15.99 | 16.07 | 15.7 | 15.82 | -0.82% | 59,443 | 94,310,174 |
| 2025-01-14 | 15.17 | 15.96 | 15.17 | 15.95 | +5.42% | 70,981 | 111,679,184 |
| 2025-01-13 | 14.88 | 15.23 | 14.5 | 15.13 | -0.72% | 44,253 | 66,053,143 |
| 2025-01-10 | 15.78 | 16.03 | 15.22 | 15.24 | -4.03% | 49,603 | 77,490,352 |
| 2025-01-09 | 15.7 | 15.93 | 15.56 | 15.88 | +0.83% | 53,453 | 84,579,079 |
| 2025-01-08 | 15.5 | 15.8 | 15.09 | 15.75 | +1.61% | 71,600 | 111,053,318 |
| 2025-01-07 | 15.18 | 15.5 | 15.06 | 15.5 | +2.92% | 57,550 | 88,234,270 |
| 2025-01-06 | 15.23 | 15.4 | 14.57 | 15.06 | -1.12% | 68,490 | 103,152,864 |
| 2025-01-03 | 16.4 | 16.4 | 15.18 | 15.23 | -6.74% | 93,316 | 145,538,547 |
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：