股票概览
14.49
+0.56%
+0.08
14.39
开盘价
14.51
最高价
14.16
最低价
11,265
成交量
数据更新至: 2025-03-25
技术指标
14.88
MA5 (5日均线)
15.01
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 | 14.39 | 14.51 | 14.16 | 14.49 | +0.56% | 11,265 | 16,138,048 |
| 2025-03-24 | 14.87 | 14.99 | 14.12 | 14.41 | -3.09% | 30,790 | 44,577,197 |
| 2025-03-21 | 15.25 | 15.32 | 14.83 | 14.87 | -2.43% | 24,549 | 36,908,829 |
| 2025-03-20 | 15.38 | 15.38 | 15.15 | 15.24 | -1.1% | 23,032 | 35,096,717 |
| 2025-03-19 | 15.38 | 15.63 | 15.29 | 15.41 | +0.26% | 28,285 | 43,759,062 |
| 2025-03-18 | 15.22 | 15.38 | 15.12 | 15.37 | +0.99% | 18,499 | 28,277,022 |
| 2025-03-17 | 15.35 | 15.35 | 15.11 | 15.22 | +0.79% | 21,600 | 32,900,343 |
| 2025-03-14 | 15.01 | 15.21 | 14.78 | 15.1 | +1.41% | 25,739 | 38,675,318 |
| 2025-03-13 | 15.04 | 15.07 | 14.71 | 14.89 | -1.06% | 19,196 | 28,469,520 |
| 2025-03-12 | 15.16 | 15.18 | 14.92 | 15.05 | -0.46% | 17,038 | 25,570,799 |
| 2025-03-11 | 14.85 | 15.21 | 14.85 | 15.12 | -0.2% | 21,854 | 32,879,436 |
| 2025-03-10 | 14.89 | 15.46 | 14.81 | 15.15 | +2.3% | 34,798 | 52,983,615 |
| 2025-03-07 | 14.87 | 15.19 | 14.66 | 14.81 | +0.14% | 37,387 | 55,849,874 |
| 2025-03-06 | 14.52 | 14.86 | 14.5 | 14.79 | +2.14% | 25,203 | 37,178,743 |
| 2025-03-05 | 14.51 | 14.65 | 14.33 | 14.48 | -1.09% | 20,679 | 29,823,592 |
| 2025-03-04 | 14.66 | 14.67 | 14.3 | 14.64 | +0.83% | 21,765 | 31,641,299 |
| 2025-03-03 | 14.22 | 14.67 | 14.22 | 14.52 | +2.54% | 37,543 | 54,375,679 |
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：