股票概览
14.67
+1.17%
+0.17
14.38
开盘价
14.7
最高价
14.38
最低价
14,806
成交量
数据更新至: 2025-03-25
技术指标
14.77
MA5 (5日均线)
14.81
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 | 14.38 | 14.7 | 14.38 | 14.67 | +1.17% | 14,806 | 21,574,761 |
| 2025-03-24 | 14.74 | 14.78 | 14.25 | 14.5 | -1.29% | 26,286 | 38,051,076 |
| 2025-03-21 | 14.89 | 14.95 | 14.64 | 14.69 | -1.41% | 23,828 | 35,182,586 |
| 2025-03-20 | 15.06 | 15.09 | 14.85 | 14.9 | -1.32% | 24,593 | 36,787,659 |
| 2025-03-19 | 15.01 | 15.24 | 14.82 | 15.1 | +0.33% | 35,048 | 52,640,577 |
| 2025-03-18 | 15.06 | 15.14 | 14.94 | 15.05 | -0.46% | 33,042 | 49,652,814 |
| 2025-03-17 | 14.82 | 15.15 | 14.73 | 15.12 | +1.34% | 48,370 | 72,255,345 |
| 2025-03-14 | 14.45 | 15.12 | 14.32 | 14.92 | +3.04% | 57,553 | 84,957,554 |
| 2025-03-13 | 14.75 | 14.75 | 14.35 | 14.48 | -1.5% | 26,468 | 38,374,643 |
| 2025-03-12 | 14.61 | 14.75 | 14.6 | 14.7 | +0.62% | 27,728 | 40,687,588 |
| 2025-03-11 | 14.39 | 14.61 | 14.32 | 14.61 | +0.83% | 30,487 | 44,118,657 |
| 2025-03-10 | 14.84 | 14.86 | 14.46 | 14.49 | -1.43% | 46,040 | 67,228,639 |
| 2025-03-07 | 14.5 | 14.84 | 14.47 | 14.7 | +1.1% | 41,362 | 60,831,432 |
| 2025-03-06 | 14.55 | 14.56 | 14.43 | 14.54 | +0.35% | 38,326 | 55,608,877 |
| 2025-03-05 | 14.37 | 14.59 | 14.32 | 14.49 | +0.28% | 35,794 | 51,794,504 |
| 2025-03-04 | 14.59 | 14.6 | 14.31 | 14.45 | -1.3% | 36,436 | 52,422,806 |
| 2025-03-03 | 14.38 | 14.64 | 14.32 | 14.64 | +1.46% | 54,699 | 79,137,924 |
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：