股票概览
14.53
+0.76%
+0.11
14.4
开盘价
14.69
最高价
14.37
最低价
96,798
成交量
数据更新至: 2025-03-25
技术指标
14.61
MA5 (5日均线)
14.79
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 | 14.4 | 14.69 | 14.37 | 14.53 | +0.76% | 96,798 | 140,777,086 |
| 2025-03-24 | 14.54 | 14.58 | 14.22 | 14.42 | -0.83% | 187,218 | 268,671,325 |
| 2025-03-21 | 14.67 | 14.87 | 14.52 | 14.54 | -1.09% | 172,084 | 252,408,694 |
| 2025-03-20 | 14.84 | 14.89 | 14.68 | 14.7 | -1.08% | 178,695 | 263,859,954 |
| 2025-03-19 | 15.18 | 15.18 | 14.8 | 14.86 | -2.17% | 268,128 | 400,266,157 |
| 2025-03-18 | 15.08 | 15.21 | 14.99 | 15.19 | +0.73% | 166,732 | 251,941,408 |
| 2025-03-17 | 15.01 | 15.45 | 15.01 | 15.08 | +0.73% | 236,189 | 358,855,530 |
| 2025-03-14 | 14.65 | 15.02 | 14.64 | 14.97 | +2.04% | 256,120 | 381,970,468 |
| 2025-03-13 | 14.85 | 14.94 | 14.6 | 14.67 | -1.48% | 177,117 | 260,963,054 |
| 2025-03-12 | 15.22 | 15.27 | 14.85 | 14.89 | -2.04% | 313,136 | 468,517,494 |
| 2025-03-11 | 15.2 | 15.35 | 14.99 | 15.2 | -1.55% | 297,919 | 452,422,505 |
| 2025-03-10 | 15.34 | 15.59 | 15.18 | 15.44 | +0.39% | 228,961 | 352,262,440 |
| 2025-03-07 | 15.05 | 15.57 | 14.84 | 15.38 | +1.52% | 429,159 | 654,248,787 |
| 2025-03-06 | 15 | 15.26 | 14.8 | 15.15 | +1.68% | 265,580 | 399,155,125 |
| 2025-03-05 | 15.29 | 15.31 | 14.83 | 14.9 | -2.61% | 261,369 | 391,861,195 |
| 2025-03-04 | 14.98 | 15.38 | 14.9 | 15.3 | +1.8% | 301,286 | 457,194,222 |
| 2025-03-03 | 14.82 | 15.5 | 14.82 | 15.03 | +1.14% | 416,595 | 635,691,581 |
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：