股票概览
14.71
-0.41%
-0.06
14.77
开盘价
14.8
最高价
14.47
最低价
24,041
成交量
数据更新至: 2025-03-25
技术指标
15.22
MA5 (5日均线)
15.60
MA10 (10日均线)
15.86
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 | 14.77 | 14.8 | 14.47 | 14.71 | -0.41% | 24,041 | 35,204,173 |
| 2025-03-24 | 15.24 | 15.33 | 14.39 | 14.77 | -3.02% | 64,937 | 96,172,777 |
| 2025-03-21 | 15.6 | 15.74 | 15.2 | 15.23 | -3.3% | 61,813 | 95,195,036 |
| 2025-03-20 | 15.6 | 16.06 | 15.41 | 15.75 | +0.7% | 76,700 | 121,551,435 |
| 2025-03-19 | 15.84 | 15.92 | 15.6 | 15.64 | -1.51% | 56,394 | 88,427,485 |
| 2025-03-18 | 15.96 | 16.06 | 15.75 | 15.88 | +0.25% | 51,428 | 81,745,299 |
| 2025-03-17 | 15.99 | 16.03 | 15.7 | 15.84 | -0.56% | 59,492 | 94,333,668 |
| 2025-03-14 | 15.54 | 16.01 | 15.54 | 15.93 | +0.82% | 73,392 | 116,213,765 |
| 2025-03-13 | 16.4 | 16.4 | 15.56 | 15.8 | -3.66% | 99,714 | 158,138,361 |
| 2025-03-12 | 16.39 | 16.67 | 16.23 | 16.4 | +2.63% | 138,780 | 229,238,513 |
| 2025-03-11 | 15.76 | 16.01 | 15.7 | 15.98 | -0.31% | 53,615 | 85,076,961 |
| 2025-03-10 | 16.27 | 16.27 | 15.9 | 16.03 | -1.78% | 73,167 | 117,285,168 |
| 2025-03-07 | 16.5 | 16.72 | 16.15 | 16.32 | -1.69% | 98,070 | 161,492,060 |
| 2025-03-06 | 16.3 | 16.68 | 16.17 | 16.6 | +3.43% | 125,692 | 206,634,939 |
| 2025-03-05 | 15.9 | 16.21 | 15.7 | 16.05 | -0.06% | 73,599 | 117,234,711 |
| 2025-03-04 | 15.34 | 16.06 | 15.24 | 16.06 | +3.88% | 80,365 | 127,155,805 |
| 2025-03-03 | 15.32 | 15.78 | 15 | 15.46 | +0.98% | 83,823 | 129,716,716 |
| 2025-02-28 | 16.39 | 16.39 | 15.28 | 15.31 | -7.32% | 128,177 | 201,731,805 |
| 2025-02-27 | 16.75 | 16.94 | 16.08 | 16.52 | -2.13% | 153,329 | 252,329,325 |
| 2025-02-26 | 16.99 | 17.04 | 16.57 | 16.88 | +0.84% | 114,182 | 191,659,786 |
| 2025-02-25 | 16.4 | 17.07 | 16.3 | 16.74 | -2.05% | 145,264 | 243,261,283 |
| 2025-02-24 | 17.58 | 17.58 | 16.88 | 17.09 | -4.84% | 253,262 | 433,334,376 |
| 2025-02-21 | 17.17 | 18.1 | 16.72 | 17.96 | +7.22% | 322,925 | 564,547,051 |
| 2025-02-20 | 16.53 | 17.09 | 16.25 | 16.75 | +0.3% | 176,952 | 294,702,105 |
| 2025-02-19 | 16.34 | 16.74 | 16.24 | 16.7 | +2.02% | 157,373 | 260,905,236 |
| 2025-02-18 | 17.29 | 17.5 | 16.31 | 16.37 | -9.06% | 282,751 | 478,820,528 |
| 2025-02-17 | 17.85 | 19.17 | 17.05 | 18 | +3.21% | 359,392 | 643,529,884 |
| 2025-02-14 | 18.11 | 18.11 | 17.05 | 17.44 | +3.13% | 391,830 | 689,830,689 |
| 2025-02-13 | 16.71 | 17.25 | 16.28 | 16.91 | +0.89% | 204,143 | 341,348,623 |
| 2025-02-12 | 16.67 | 17.2 | 16.57 | 16.76 | +2.13% | 190,888 | 321,107,397 |
| 2025-02-11 | 16.5 | 16.82 | 16.1 | 16.41 | -3.47% | 201,406 | 331,086,244 |
| 2025-02-10 | 16.15 | 17.11 | 15.97 | 17 | +5.85% | 339,977 | 566,894,512 |
| 2025-02-07 | 15.24 | 16.76 | 15.05 | 16.06 | +5.38% | 335,975 | 539,812,433 |
| 2025-02-06 | 14.96 | 15.25 | 14.76 | 15.24 | +1.06% | 108,552 | 163,573,129 |
| 2025-02-05 | 14.61 | 15.3 | 14.35 | 15.08 | +6.12% | 136,661 | 205,111,667 |
| 2025-01-27 | 15.09 | 15.09 | 14.21 | 14.21 | -4.44% | 70,815 | 102,597,082 |
| 2025-01-24 | 14.01 | 14.99 | 14.01 | 14.87 | +4.87% | 138,028 | 200,744,599 |
| 2025-01-23 | 13.76 | 14.55 | 13.71 | 14.18 | +3.65% | 134,003 | 190,966,217 |
| 2025-01-22 | 13.87 | 13.87 | 13.31 | 13.68 | -1.51% | 66,957 | 90,618,715 |
| 2025-01-21 | 13.86 | 14.05 | 13.7 | 13.89 | +0.43% | 52,002 | 72,262,643 |
| 2025-01-20 | 13.95 | 14 | 13.65 | 13.83 | -0.14% | 45,889 | 63,573,629 |
| 2025-01-17 | 14.04 | 14.18 | 13.82 | 13.85 | -2.53% | 69,892 | 97,599,546 |
| 2025-01-16 | 14.4 | 14.57 | 14.03 | 14.21 | -1.93% | 92,550 | 132,235,316 |
| 2025-01-15 | 14.28 | 14.57 | 14.06 | 14.49 | +0.69% | 113,558 | 162,534,055 |
| 2025-01-14 | 13.9 | 14.47 | 13.72 | 14.39 | +2.42% | 145,022 | 206,493,883 |
| 2025-01-13 | 13.6 | 14.56 | 13.12 | 14.05 | +5.09% | 166,583 | 232,219,273 |
| 2025-01-10 | 13.78 | 13.92 | 13.25 | 13.37 | -2.76% | 147,137 | 199,324,159 |
| 2025-01-09 | 12.36 | 13.75 | 12.36 | 13.75 | +10% | 108,520 | 145,890,926 |
| 2025-01-08 | 12.86 | 12.94 | 12.1 | 12.5 | -2.72% | 65,918 | 82,227,684 |
| 2025-01-07 | 12.34 | 12.85 | 12.34 | 12.85 | +4.3% | 68,218 | 85,724,020 |
| 2025-01-06 | 12.56 | 12.69 | 12.07 | 12.32 | -1.91% | 50,753 | 63,029,030 |
| 2025-01-03 | 13.91 | 13.94 | 12.56 | 12.56 | -8.99% | 116,075 | 150,871,432 |
| 2025-01-02 | 14.09 | 14.15 | 13.56 | 13.8 | -3.97% | 92,823 | 128,719,137 |
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：