股票概览
14.53
+0.35%
+0.05
14.48
开盘价
14.57
最高价
14.25
最低价
13,156
成交量
数据更新至: 2025-03-25
技术指标
14.89
MA5 (5日均线)
15.05
MA10 (10日均线)
14.74
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 | 14.48 | 14.57 | 14.25 | 14.53 | +0.35% | 13,156 | 18,972,969 |
| 2025-03-24 | 15.11 | 15.12 | 14.16 | 14.48 | -4.23% | 37,147 | 54,059,657 |
| 2025-03-21 | 15.3 | 15.4 | 15.07 | 15.12 | -0.66% | 28,787 | 43,859,310 |
| 2025-03-20 | 15.11 | 15.36 | 15.1 | 15.22 | +0.79% | 18,505 | 28,175,398 |
| 2025-03-19 | 15.19 | 15.3 | 15.04 | 15.1 | -0.85% | 16,885 | 25,552,363 |
| 2025-03-18 | 15.14 | 15.29 | 15.09 | 15.23 | +0.2% | 21,636 | 32,870,149 |
| 2025-03-17 | 15.32 | 15.4 | 15.13 | 15.2 | -0.2% | 19,833 | 30,174,586 |
| 2025-03-14 | 15.19 | 15.27 | 15.04 | 15.23 | -0.26% | 24,477 | 37,091,303 |
| 2025-03-13 | 15.18 | 15.28 | 14.97 | 15.27 | +1.13% | 33,296 | 50,485,777 |
| 2025-03-12 | 14.77 | 15.38 | 14.71 | 15.1 | +2.23% | 56,259 | 85,050,035 |
| 2025-03-11 | 14.4 | 14.8 | 14.39 | 14.77 | +1.16% | 19,461 | 28,372,371 |
| 2025-03-10 | 14.42 | 14.65 | 14.34 | 14.6 | +1.25% | 20,077 | 29,242,053 |
| 2025-03-07 | 14.57 | 14.62 | 14.31 | 14.42 | -1.23% | 21,157 | 30,577,297 |
| 2025-03-06 | 14.22 | 15.1 | 14.12 | 14.6 | +2.6% | 45,454 | 66,955,395 |
| 2025-03-05 | 14.1 | 14.32 | 13.74 | 14.23 | +0.71% | 28,880 | 40,493,190 |
| 2025-03-04 | 13.99 | 14.15 | 13.91 | 14.13 | +0.36% | 15,409 | 21,668,664 |
| 2025-03-03 | 14.08 | 14.32 | 13.99 | 14.08 | 0% | 18,754 | 26,519,681 |
| 2025-02-28 | 14.8 | 14.8 | 14.05 | 14.08 | -6.01% | 36,247 | 52,266,378 |
| 2025-02-27 | 14.48 | 15.08 | 14.4 | 14.98 | +3.31% | 44,685 | 65,765,903 |
| 2025-02-26 | 14.48 | 14.61 | 14.4 | 14.5 | +0.14% | 19,137 | 27,737,314 |
| 2025-02-25 | 14.51 | 14.7 | 14.45 | 14.48 | -1.03% | 20,071 | 29,177,515 |
| 2025-02-24 | 14.66 | 14.73 | 14.49 | 14.63 | +0.21% | 24,899 | 36,378,026 |
| 2025-02-21 | 14.9 | 15.08 | 14.5 | 14.6 | -2.54% | 44,829 | 65,705,701 |
| 2025-02-20 | 15.1 | 15.2 | 14.77 | 14.98 | -0.66% | 24,213 | 36,157,954 |
| 2025-02-19 | 14.72 | 15.16 | 14.65 | 15.08 | +1.96% | 27,744 | 41,626,321 |
| 2025-02-18 | 15.04 | 15.12 | 14.73 | 14.79 | -1.66% | 28,112 | 41,926,339 |
| 2025-02-17 | 14.69 | 15.07 | 14.6 | 15.04 | +2.38% | 30,901 | 46,015,987 |
| 2025-02-14 | 14.78 | 14.78 | 14.6 | 14.69 | -0.27% | 18,681 | 27,408,618 |
| 2025-02-13 | 14.87 | 14.97 | 14.71 | 14.73 | -1.6% | 24,618 | 36,509,063 |
| 2025-02-12 | 15.01 | 15.08 | 14.73 | 14.97 | -0.27% | 27,532 | 40,980,593 |
| 2025-02-11 | 15.15 | 15.27 | 14.94 | 15.01 | -0.73% | 25,767 | 38,705,765 |
| 2025-02-10 | 14.85 | 15.15 | 14.85 | 15.12 | +1.14% | 24,953 | 37,517,896 |
| 2025-02-07 | 15.01 | 15.21 | 14.76 | 14.95 | -0.86% | 33,519 | 50,315,363 |
| 2025-02-06 | 14.6 | 15.14 | 14.6 | 15.08 | +2.59% | 27,159 | 40,566,019 |
| 2025-02-05 | 14.8 | 14.8 | 14.37 | 14.7 | +0.75% | 17,221 | 25,099,938 |
| 2025-01-27 | 14.55 | 14.97 | 14.5 | 14.59 | +0.27% | 26,791 | 39,389,407 |
| 2025-01-24 | 14.25 | 14.58 | 14.17 | 14.55 | +1.46% | 18,680 | 26,832,072 |
| 2025-01-23 | 14.84 | 14.84 | 14.3 | 14.34 | -0.69% | 22,790 | 33,161,906 |
| 2025-01-22 | 14.94 | 14.94 | 14.38 | 14.44 | -3.15% | 22,614 | 33,050,854 |
| 2025-01-21 | 15.28 | 15.34 | 14.8 | 14.91 | -1.84% | 25,328 | 37,822,245 |
| 2025-01-20 | 15.08 | 15.45 | 14.89 | 15.19 | +0.8% | 31,735 | 48,349,299 |
| 2025-01-17 | 14.94 | 15.2 | 14.79 | 15.07 | +0.27% | 26,173 | 39,132,295 |
| 2025-01-16 | 14.91 | 15.66 | 14.88 | 15.03 | +1.49% | 45,353 | 68,968,251 |
| 2025-01-15 | 14.91 | 15.16 | 14.76 | 14.81 | -1.4% | 31,626 | 47,066,881 |
| 2025-01-14 | 14.13 | 15.32 | 14.1 | 15.02 | +5.85% | 69,897 | 103,109,782 |
| 2025-01-13 | 14.36 | 14.64 | 14 | 14.19 | +1.5% | 36,682 | 52,183,415 |
| 2025-01-10 | 14.54 | 14.7 | 13.92 | 13.98 | -3.25% | 35,709 | 50,920,351 |
| 2025-01-09 | 14.41 | 14.63 | 14.34 | 14.45 | -1.5% | 24,940 | 36,071,367 |
| 2025-01-08 | 14.47 | 14.88 | 14.13 | 14.67 | -0.27% | 37,999 | 55,143,684 |
| 2025-01-07 | 13.97 | 14.72 | 13.57 | 14.71 | +4.33% | 64,389 | 90,777,101 |
| 2025-01-06 | 14.82 | 14.84 | 13.71 | 14.1 | -7.42% | 76,819 | 109,010,108 |
| 2025-01-03 | 16.35 | 17.5 | 15.12 | 15.23 | -6.33% | 87,678 | 141,191,287 |
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：