股票概览
14.78
-2.57%
-0.39
14.76
开盘价
14.9
最高价
14.15
最低价
53,749
成交量
数据更新至: 2025-03-25
技术指标
15.92
MA5 (5日均线)
16.05
MA10 (10日均线)
16.07
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 | 14.76 | 14.9 | 14.15 | 14.78 | -2.57% | 53,749 | 77,651,735 |
| 2025-03-24 | 16.7 | 16.7 | 13.47 | 15.17 | -9.65% | 116,965 | 174,155,099 |
| 2025-03-07 | 16.6 | 17.22 | 16.52 | 16.79 | +1.08% | 54,337 | 91,383,191 |
| 2025-03-06 | 16.28 | 16.93 | 16.27 | 16.61 | +2.09% | 46,031 | 76,474,406 |
| 2025-03-05 | 16.1 | 16.36 | 15.85 | 16.27 | +0.87% | 27,057 | 43,436,868 |
| 2025-03-04 | 15.57 | 16.14 | 15.57 | 16.13 | +2.61% | 23,893 | 38,072,109 |
| 2025-03-03 | 15.79 | 16.13 | 15.47 | 15.72 | +0.06% | 29,538 | 46,709,934 |
| 2025-02-28 | 16.32 | 16.49 | 15.64 | 15.71 | -4.56% | 36,566 | 58,195,524 |
| 2025-02-27 | 16.73 | 17.18 | 15.9 | 16.46 | -2.31% | 57,857 | 95,689,781 |
| 2025-02-26 | 16.65 | 17.14 | 16.43 | 16.85 | +1.32% | 37,459 | 62,754,265 |
| 2025-02-25 | 16.39 | 17.15 | 16.16 | 16.63 | -1.25% | 52,358 | 87,069,855 |
| 2025-02-24 | 16.98 | 17.77 | 16.54 | 16.84 | -0.94% | 67,523 | 115,187,877 |
| 2025-02-21 | 16.9 | 17.35 | 16.65 | 17 | +0.59% | 81,292 | 137,667,345 |
| 2025-02-20 | 16.1 | 17.08 | 15.77 | 16.9 | +3.43% | 112,300 | 184,478,200 |
| 2025-02-19 | 15.51 | 16.47 | 15.23 | 16.34 | +3.09% | 88,953 | 141,894,795 |
| 2025-02-18 | 16.3 | 17.38 | 15.75 | 15.85 | -4.17% | 121,795 | 200,732,644 |
| 2025-02-17 | 15.86 | 17.01 | 15.5 | 16.54 | +8.53% | 132,980 | 215,937,109 |
| 2025-02-14 | 14.74 | 15.48 | 14.64 | 15.24 | +3.6% | 63,793 | 96,774,333 |
| 2025-02-13 | 14.8 | 14.9 | 14.42 | 14.71 | -0.81% | 43,566 | 63,987,345 |
| 2025-02-12 | 14.78 | 14.98 | 14.61 | 14.83 | -0.07% | 59,585 | 88,129,043 |
| 2025-02-11 | 14.89 | 15.1 | 14.68 | 14.84 | -0.27% | 71,872 | 106,995,461 |
| 2025-02-10 | 14.6 | 14.88 | 14.2 | 14.88 | +0.95% | 75,125 | 108,779,224 |
| 2025-02-07 | 15.03 | 15.18 | 14.5 | 14.74 | -0.61% | 57,579 | 85,703,806 |
| 2025-02-06 | 14.83 | 15.02 | 14.53 | 14.83 | -0.07% | 51,455 | 76,171,928 |
| 2025-02-05 | 14.7 | 15.5 | 14.6 | 14.84 | +2.98% | 78,880 | 118,713,527 |
| 2025-01-27 | 14.44 | 14.77 | 13.75 | 14.41 | +1.26% | 57,533 | 82,816,078 |
| 2025-01-24 | 13.29 | 14.24 | 13.13 | 14.23 | +7.4% | 51,593 | 71,260,411 |
| 2025-01-23 | 13.6 | 13.89 | 13.22 | 13.25 | -2.43% | 38,263 | 51,730,286 |
| 2025-01-22 | 13.93 | 14.1 | 13.36 | 13.58 | -3.62% | 51,798 | 70,938,687 |
| 2025-01-21 | 13.35 | 14.62 | 13.14 | 14.09 | +7.23% | 107,222 | 151,653,975 |
| 2025-01-20 | 12.37 | 13.5 | 12.2 | 13.14 | +6.92% | 44,041 | 57,175,373 |
| 2025-01-17 | 12.68 | 12.68 | 12.23 | 12.29 | -2.92% | 24,634 | 30,524,609 |
| 2025-01-16 | 12.81 | 13.2 | 12.55 | 12.66 | -1.48% | 25,721 | 33,006,600 |
| 2025-01-15 | 13.03 | 13.07 | 12.78 | 12.85 | -0.93% | 17,232 | 22,237,757 |
| 2025-01-14 | 12.48 | 12.97 | 12.31 | 12.97 | +4.51% | 21,247 | 27,113,529 |
| 2025-01-13 | 12.68 | 12.85 | 12.31 | 12.41 | -2.59% | 31,028 | 38,815,860 |
| 2025-01-10 | 12.12 | 13.24 | 11.91 | 12.74 | +5.12% | 64,776 | 83,263,046 |
| 2025-01-09 | 11.62 | 12.49 | 11.57 | 12.12 | +2.97% | 30,092 | 36,777,211 |
| 2025-01-08 | 11.43 | 11.84 | 11.14 | 11.77 | +1.9% | 23,917 | 27,647,753 |
| 2025-01-07 | 11.08 | 11.6 | 10.78 | 11.55 | +5.87% | 22,663 | 25,352,967 |
| 2025-01-06 | 11.07 | 11.16 | 10.55 | 10.91 | -1.53% | 16,084 | 17,570,295 |
| 2025-01-03 | 11.91 | 11.91 | 11.03 | 11.08 | -6.26% | 21,664 | 24,737,714 |
| 2025-01-02 | 12.15 | 12.35 | 11.7 | 11.82 | -2.72% | 21,653 | 26,037,313 |
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：