股票概览
15.17
+0.2%
+0.03
14.88
开盘价
15.35
最高价
14.8
最低价
66,314
成交量
数据更新至: 2025-03-25
技术指标
14.64
MA5 (5日均线)
14.32
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 | 14.88 | 15.35 | 14.8 | 15.17 | +0.2% | 66,314 | 99,718,112 |
| 2025-03-24 | 14.57 | 15.44 | 14.15 | 15.14 | +3.63% | 131,282 | 193,701,887 |
| 2025-03-21 | 14.15 | 14.85 | 14 | 14.61 | +1.81% | 123,608 | 178,756,793 |
| 2025-03-20 | 13.94 | 15.03 | 13.85 | 14.35 | +2.94% | 141,254 | 205,598,563 |
| 2025-03-19 | 13.97 | 14.06 | 13.88 | 13.94 | -0.57% | 29,809 | 41,625,285 |
| 2025-03-18 | 13.93 | 14.05 | 13.87 | 14.02 | +0.79% | 28,284 | 39,458,131 |
| 2025-03-17 | 14.08 | 14.15 | 13.82 | 13.91 | -0.71% | 31,709 | 44,186,215 |
| 2025-03-14 | 13.95 | 14.04 | 13.8 | 14.01 | +0.5% | 28,072 | 39,165,790 |
| 2025-03-13 | 14.11 | 14.17 | 13.75 | 13.94 | -1.48% | 38,903 | 54,085,219 |
| 2025-03-12 | 14.2 | 14.28 | 14.04 | 14.15 | -0.21% | 42,457 | 60,131,708 |
| 2025-03-11 | 13.9 | 14.26 | 13.82 | 14.18 | +1.29% | 52,200 | 73,784,286 |
| 2025-03-10 | 13.84 | 14 | 13.78 | 14 | +0.86% | 36,644 | 50,874,601 |
| 2025-03-07 | 13.78 | 14.04 | 13.76 | 13.88 | +0.51% | 42,518 | 59,120,253 |
| 2025-03-06 | 13.51 | 13.95 | 13.51 | 13.81 | +1.25% | 35,145 | 48,381,247 |
| 2025-03-05 | 13.5 | 13.64 | 13.32 | 13.64 | +0.59% | 26,398 | 35,541,335 |
| 2025-03-04 | 13.42 | 13.61 | 13.37 | 13.56 | +0.52% | 25,828 | 34,843,664 |
| 2025-03-03 | 13.38 | 13.76 | 13.38 | 13.49 | +0.67% | 32,087 | 43,724,330 |
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：