股票概览
14.12
-1.47%
-0.21
14.25
开盘价
14.32
最高价
13.9
最低价
48,059
成交量
数据更新至: 2025-03-25
技术指标
14.94
MA5 (5日均线)
15.30
MA10 (10日均线)
15.14
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 | 14.25 | 14.32 | 13.9 | 14.12 | -1.47% | 48,059 | 67,694,263 |
| 2025-03-24 | 15.14 | 15.15 | 13.8 | 14.33 | -5.91% | 147,962 | 212,377,967 |
| 2025-03-21 | 15.38 | 15.79 | 15.03 | 15.23 | -1.93% | 92,435 | 141,544,625 |
| 2025-03-20 | 15.6 | 15.85 | 15.28 | 15.53 | +0.19% | 102,754 | 160,069,998 |
| 2025-03-19 | 15.8 | 16.07 | 15.42 | 15.5 | -3.31% | 145,369 | 227,457,567 |
| 2025-03-18 | 15.85 | 16.29 | 15.67 | 16.03 | +0.19% | 186,718 | 298,227,729 |
| 2025-03-17 | 15.85 | 16.49 | 15.65 | 16 | +2.37% | 242,418 | 390,007,545 |
| 2025-03-14 | 15.57 | 16.55 | 15.3 | 15.63 | +1.82% | 224,995 | 354,162,894 |
| 2025-03-13 | 15.3 | 15.67 | 15 | 15.35 | +0.2% | 101,936 | 155,743,932 |
| 2025-03-12 | 15.27 | 15.44 | 15.18 | 15.32 | +0.39% | 61,980 | 95,017,740 |
| 2025-03-11 | 15.05 | 15.26 | 15 | 15.26 | -0.26% | 61,912 | 93,662,077 |
| 2025-03-10 | 15.39 | 15.49 | 15.12 | 15.3 | -0.97% | 79,899 | 122,124,320 |
| 2025-03-07 | 15.59 | 15.8 | 15.27 | 15.45 | -0.9% | 107,070 | 166,387,749 |
| 2025-03-06 | 15.45 | 15.7 | 15.33 | 15.59 | +0.97% | 183,670 | 285,504,848 |
| 2025-03-05 | 15.13 | 15.67 | 14.92 | 15.44 | +3% | 238,550 | 367,065,633 |
| 2025-03-04 | 13.85 | 14.99 | 13.81 | 14.99 | +7.15% | 130,275 | 190,465,623 |
| 2025-03-03 | 14.03 | 14.41 | 13.82 | 13.99 | +0.43% | 72,243 | 102,303,023 |
| 2025-02-28 | 14.67 | 14.74 | 13.85 | 13.93 | -5.75% | 92,029 | 131,293,510 |
| 2025-02-27 | 15.05 | 15.13 | 14.55 | 14.78 | -1.79% | 84,461 | 124,730,645 |
| 2025-02-26 | 15.14 | 15.21 | 14.89 | 15.05 | 0% | 100,158 | 150,468,604 |
| 2025-02-25 | 14.51 | 15.5 | 14.51 | 15.05 | -0.4% | 127,406 | 192,910,668 |
| 2025-02-24 | 15.12 | 15.27 | 14.83 | 15.11 | -1.37% | 127,298 | 191,656,185 |
| 2025-02-21 | 14.72 | 15.43 | 14.52 | 15.32 | +3.51% | 174,045 | 262,540,350 |
| 2025-02-20 | 14.99 | 15.14 | 14.66 | 14.8 | +1.02% | 98,095 | 145,843,175 |
| 2025-02-19 | 14.45 | 14.76 | 14.35 | 14.65 | +1.38% | 72,121 | 105,330,933 |
| 2025-02-18 | 15.14 | 15.24 | 14.36 | 14.45 | -3.99% | 99,443 | 146,665,141 |
| 2025-02-17 | 14.98 | 15.37 | 14.88 | 15.05 | +0.47% | 119,079 | 179,595,591 |
| 2025-02-14 | 14.54 | 15.1 | 14.5 | 14.98 | +3.03% | 113,243 | 168,128,362 |
| 2025-02-13 | 14.85 | 14.85 | 14.37 | 14.54 | -1.96% | 93,350 | 136,109,138 |
| 2025-02-12 | 14.8 | 14.96 | 14.68 | 14.83 | +0.27% | 120,080 | 178,040,157 |
| 2025-02-11 | 14.84 | 15 | 14.58 | 14.79 | -1.27% | 92,217 | 136,190,461 |
| 2025-02-10 | 14.64 | 15 | 14.58 | 14.98 | +2.74% | 113,770 | 169,143,594 |
| 2025-02-07 | 14.33 | 14.71 | 14.16 | 14.58 | +1.6% | 134,485 | 194,606,206 |
| 2025-02-06 | 13.94 | 14.35 | 13.69 | 14.35 | +2.65% | 124,109 | 174,469,319 |
| 2025-02-05 | 13.93 | 14.26 | 13.8 | 13.98 | +2.57% | 122,602 | 172,036,985 |
| 2025-01-27 | 13.48 | 14 | 13.43 | 13.63 | +2.48% | 154,922 | 212,709,796 |
| 2025-01-24 | 12.87 | 13.35 | 12.81 | 13.3 | +4.31% | 144,138 | 189,276,237 |
| 2025-01-23 | 13.1 | 13.27 | 12.75 | 12.75 | -1.24% | 132,653 | 173,153,411 |
| 2025-01-22 | 13 | 13.28 | 12.88 | 12.91 | -1.22% | 138,964 | 180,858,419 |
| 2025-01-21 | 13.53 | 13.78 | 12.85 | 13.07 | -8.41% | 339,867 | 447,349,774 |
| 2025-01-20 | 16.28 | 16.28 | 14.16 | 14.27 | -3.58% | 497,144 | 768,278,268 |
| 2025-01-17 | 13.5 | 14.8 | 13.45 | 14.8 | +10.04% | 287,604 | 416,078,490 |
| 2025-01-16 | 12.83 | 13.5 | 12.74 | 13.45 | +6.32% | 144,022 | 189,129,309 |
| 2025-01-15 | 12.68 | 12.84 | 12.57 | 12.65 | -0.08% | 58,149 | 73,732,723 |
| 2025-01-14 | 12.08 | 12.71 | 12.01 | 12.66 | +6.3% | 82,130 | 102,339,039 |
| 2025-01-13 | 11.7 | 12 | 11.55 | 11.91 | +0.25% | 44,625 | 52,731,390 |
| 2025-01-10 | 12.12 | 12.25 | 11.88 | 11.88 | -2.06% | 59,781 | 71,921,940 |
| 2025-01-09 | 11.87 | 12.25 | 11.81 | 12.13 | +1.59% | 60,685 | 73,505,632 |
| 2025-01-08 | 12 | 12.1 | 11.6 | 11.94 | -1.08% | 63,127 | 74,935,405 |
| 2025-01-07 | 11.94 | 12.07 | 11.83 | 12.07 | +2.46% | 58,955 | 70,470,476 |
| 2025-01-06 | 11.88 | 11.94 | 11.52 | 11.78 | -0.76% | 60,923 | 71,658,525 |
| 2025-01-03 | 12.56 | 12.75 | 11.87 | 11.87 | -5.04% | 96,039 | 116,426,408 |
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：