股票概览
14.38
-0.14%
-0.02
14.69
开盘价
14.9
最高价
14.16
最低价
130,444
成交量
数据更新至: 2025-03-25
技术指标
14.79
MA5 (5日均线)
15.04
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 | 14.69 | 14.9 | 14.16 | 14.38 | -0.14% | 130,444 | 188,852,647 |
| 2025-03-24 | 14.53 | 14.64 | 14.04 | 14.4 | -0.89% | 197,246 | 282,715,277 |
| 2025-03-21 | 15.22 | 15.27 | 14.4 | 14.53 | -4.97% | 335,274 | 493,235,384 |
| 2025-03-20 | 15.46 | 15.9 | 15.12 | 15.29 | -0.52% | 312,272 | 483,106,970 |
| 2025-03-19 | 15.47 | 15.58 | 15.1 | 15.37 | -0.77% | 173,426 | 266,338,280 |
| 2025-03-18 | 15.56 | 15.64 | 15.22 | 15.49 | -0.13% | 214,726 | 330,654,709 |
| 2025-03-17 | 15.49 | 15.69 | 15.2 | 15.51 | +0.13% | 237,004 | 367,859,270 |
| 2025-03-14 | 14.7 | 15.96 | 14.4 | 15.49 | +6.02% | 460,396 | 697,313,902 |
| 2025-03-13 | 15.36 | 15.4 | 14.5 | 14.61 | -4.94% | 292,028 | 432,368,532 |
| 2025-03-12 | 15.54 | 15.68 | 15.31 | 15.37 | +0.72% | 214,238 | 331,481,682 |
| 2025-03-11 | 15.5 | 15.81 | 15.01 | 15.26 | -4.98% | 362,269 | 555,320,448 |
| 2025-03-10 | 16.01 | 16.41 | 15.8 | 16.06 | -0.5% | 176,548 | 282,874,738 |
| 2025-03-07 | 16.22 | 16.5 | 15.91 | 16.14 | -1.59% | 260,439 | 422,159,113 |
| 2025-03-06 | 16.51 | 16.85 | 16.33 | 16.4 | +0.18% | 301,118 | 497,673,285 |
| 2025-03-05 | 16.19 | 16.47 | 16 | 16.37 | +1.24% | 228,442 | 370,492,948 |
| 2025-03-04 | 15.73 | 16.58 | 15.62 | 16.17 | +2.34% | 400,541 | 650,436,770 |
| 2025-03-03 | 15.9 | 16.26 | 15.51 | 15.8 | -0.38% | 323,859 | 515,781,127 |
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：