股票概览
14.84
-4.13%
-0.64
15.4
开盘价
15.55
最高价
14.68
最低价
121,905
成交量
数据更新至: 2025-03-25
技术指标
15.01
MA5 (5日均线)
14.12
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 | 15.4 | 15.55 | 14.68 | 14.84 | -4.13% | 121,905 | 183,016,254 |
| 2025-03-24 | 15.03 | 15.81 | 14.94 | 15.48 | +1.98% | 208,251 | 320,722,855 |
| 2025-03-21 | 14.87 | 15.88 | 14.75 | 15.18 | +2.71% | 219,118 | 336,644,015 |
| 2025-03-20 | 14.39 | 15.37 | 14.39 | 14.78 | -0.07% | 255,320 | 383,563,342 |
| 2025-03-19 | 14.35 | 15.38 | 14.31 | 14.79 | +5.79% | 335,344 | 505,570,512 |
| 2025-03-18 | 13.1 | 14.02 | 13.1 | 13.98 | +6.23% | 128,142 | 175,326,250 |
| 2025-03-17 | 13 | 13.23 | 12.83 | 13.16 | +1.7% | 48,772 | 63,450,821 |
| 2025-03-14 | 12.89 | 12.97 | 12.62 | 12.94 | +0.15% | 48,920 | 62,695,588 |
| 2025-03-13 | 13.17 | 13.18 | 12.6 | 12.92 | -1.9% | 54,999 | 70,565,206 |
| 2025-03-12 | 13.32 | 13.39 | 13.12 | 13.17 | -0.68% | 55,039 | 72,737,954 |
| 2025-03-11 | 13.05 | 13.6 | 13.03 | 13.26 | -0.3% | 83,301 | 110,648,973 |
| 2025-03-10 | 12.6 | 13.4 | 12.51 | 13.3 | +6.57% | 137,485 | 180,452,198 |
| 2025-03-07 | 12.42 | 12.57 | 12.36 | 12.48 | +0.48% | 25,791 | 32,112,335 |
| 2025-03-06 | 12.41 | 12.51 | 12.3 | 12.42 | +0.32% | 24,813 | 30,794,869 |
| 2025-03-05 | 12.53 | 12.56 | 12.25 | 12.38 | -1.04% | 26,905 | 33,247,322 |
| 2025-03-04 | 12.59 | 12.66 | 12.41 | 12.51 | -0.08% | 16,007 | 20,084,865 |
| 2025-03-03 | 12.75 | 12.88 | 12.47 | 12.52 | -1.49% | 34,950 | 44,251,302 |
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：