股票概览
14.49
-2.09%
-0.31
14.8
开盘价
15.04
最高价
14.33
最低价
23,514
成交量
数据更新至: 2025-03-25
技术指标
14.90
MA5 (5日均线)
14.98
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 | 14.8 | 15.04 | 14.33 | 14.49 | -2.09% | 23,514 | 34,416,061 |
| 2025-03-24 | 14.47 | 15.06 | 14.35 | 14.8 | +2.35% | 41,528 | 60,981,734 |
| 2025-03-21 | 15.19 | 15.3 | 14.28 | 14.46 | -5.43% | 46,335 | 69,154,728 |
| 2025-03-20 | 15.44 | 15.54 | 15.13 | 15.29 | -0.97% | 42,017 | 64,423,988 |
| 2025-03-19 | 15.34 | 15.49 | 15.12 | 15.44 | +0.19% | 24,748 | 38,026,172 |
| 2025-03-18 | 15.3 | 15.62 | 15.21 | 15.41 | +0.98% | 32,805 | 50,498,210 |
| 2025-03-17 | 14.94 | 15.37 | 14.82 | 15.26 | +2.14% | 41,507 | 62,676,866 |
| 2025-03-14 | 14.97 | 15.01 | 14.6 | 14.94 | +0.34% | 31,090 | 46,115,178 |
| 2025-03-13 | 14.94 | 15.12 | 14.71 | 14.89 | +0.47% | 33,983 | 50,511,369 |
| 2025-03-12 | 14.88 | 15.18 | 14.71 | 14.82 | -0.4% | 26,644 | 39,628,075 |
| 2025-03-11 | 15.05 | 15.3 | 14.55 | 14.88 | -1.06% | 55,099 | 82,169,331 |
| 2025-03-10 | 14.3 | 15.09 | 14.3 | 15.04 | +5.84% | 56,326 | 83,263,549 |
| 2025-03-07 | 14 | 14.5 | 13.89 | 14.21 | +1.5% | 54,811 | 77,592,452 |
| 2025-03-06 | 13.97 | 14.09 | 13.7 | 14 | +0.94% | 30,502 | 42,425,569 |
| 2025-03-05 | 13.87 | 13.93 | 13.7 | 13.87 | 0% | 16,152 | 22,289,379 |
| 2025-03-04 | 13.8 | 13.99 | 13.67 | 13.87 | -0.86% | 26,268 | 36,346,719 |
| 2025-03-03 | 14.18 | 14.32 | 13.92 | 13.99 | -1.34% | 35,075 | 49,462,443 |
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：