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)
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 | 14.77 | 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 |
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：