股票概览
14.26
+0.14%
+0.02
14.43
开盘价
14.43
最高价
14.07
最低价
9,012
成交量
数据更新至: 2025-03-25
技术指标
14.47
MA5 (5日均线)
14.55
MA10 (10日均线)
14.97
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 | 14.43 | 14.43 | 14.07 | 14.26 | +0.14% | 9,012 | 12,778,462 |
| 2025-03-24 | 14.36 | 14.48 | 14.1 | 14.24 | -0.28% | 12,555 | 17,874,515 |
| 2025-03-21 | 14.81 | 14.81 | 14.23 | 14.28 | -3.25% | 16,385 | 23,677,646 |
| 2025-03-20 | 14.75 | 14.93 | 14.73 | 14.76 | -0.34% | 8,867 | 13,147,959 |
| 2025-03-19 | 14.85 | 15.08 | 14.73 | 14.81 | -0.4% | 13,999 | 20,866,295 |
| 2025-03-18 | 14.67 | 15.15 | 14.62 | 14.87 | +1.57% | 22,434 | 33,503,147 |
| 2025-03-17 | 14.56 | 14.86 | 14.39 | 14.64 | +0.69% | 28,345 | 41,497,938 |
| 2025-03-14 | 14.31 | 14.63 | 14.31 | 14.54 | +0.97% | 18,886 | 27,385,901 |
| 2025-03-13 | 14.63 | 14.77 | 14.33 | 14.4 | -2.04% | 16,025 | 23,153,703 |
| 2025-03-12 | 14.93 | 14.94 | 14.66 | 14.7 | -0.74% | 13,006 | 19,237,610 |
| 2025-03-11 | 14.68 | 14.88 | 14.51 | 14.81 | +0.14% | 26,063 | 38,269,304 |
| 2025-03-10 | 15.57 | 15.77 | 14.7 | 14.79 | -4.58% | 46,472 | 69,540,669 |
| 2025-03-07 | 16.03 | 16.03 | 15.32 | 15.5 | -2.7% | 20,044 | 31,096,456 |
| 2025-03-06 | 15.63 | 16.07 | 15.45 | 15.93 | +2.25% | 22,281 | 35,440,492 |
| 2025-03-05 | 15.55 | 15.7 | 15.35 | 15.58 | -0.83% | 16,255 | 25,256,204 |
| 2025-03-04 | 15.43 | 15.82 | 15.32 | 15.71 | +2.21% | 19,059 | 29,848,037 |
| 2025-03-03 | 15.36 | 15.84 | 15.11 | 15.37 | +0.79% | 25,176 | 39,167,798 |
| 2025-02-28 | 15.47 | 15.77 | 15.18 | 15.25 | -1.55% | 56,964 | 88,197,112 |
| 2025-02-27 | 15.57 | 15.81 | 15.27 | 15.49 | -0.39% | 34,687 | 53,772,632 |
| 2025-02-26 | 15.6 | 15.75 | 15.22 | 15.55 | -0.32% | 40,659 | 63,014,377 |
| 2025-02-25 | 15.98 | 15.99 | 15.53 | 15.6 | -3.23% | 37,238 | 58,610,998 |
| 2025-02-24 | 16.62 | 16.76 | 15.71 | 16.12 | -3.53% | 42,273 | 68,363,074 |
| 2025-02-21 | 16.8 | 17.07 | 16.41 | 16.71 | -0.06% | 30,318 | 50,742,670 |
| 2025-02-20 | 16.29 | 16.87 | 16.01 | 16.72 | +3.08% | 42,515 | 70,675,774 |
| 2025-02-19 | 15.64 | 16.44 | 15.41 | 16.22 | +3.71% | 34,842 | 56,255,724 |
| 2025-02-18 | 15.78 | 15.89 | 15.48 | 15.64 | -0.7% | 22,033 | 34,598,881 |
| 2025-02-17 | 15.95 | 16.27 | 15.54 | 15.75 | -0.32% | 27,665 | 43,975,673 |
| 2025-02-14 | 15.09 | 15.95 | 15.01 | 15.8 | +4.57% | 56,756 | 88,474,945 |
| 2025-02-13 | 15.71 | 15.89 | 14.95 | 15.11 | -3.82% | 45,351 | 69,398,961 |
| 2025-02-12 | 14.9 | 15.88 | 14.75 | 15.71 | +5.15% | 51,141 | 79,178,394 |
| 2025-02-11 | 14.86 | 15.31 | 14.58 | 14.94 | +0.27% | 44,698 | 66,810,215 |
| 2025-02-10 | 14.09 | 14.9 | 13.98 | 14.9 | +6.81% | 59,404 | 87,054,678 |
| 2025-02-07 | 13.39 | 14.26 | 13.3 | 13.95 | +4.18% | 41,047 | 57,319,461 |
| 2025-02-06 | 13.3 | 13.47 | 13.04 | 13.39 | +0.68% | 15,257 | 20,276,326 |
| 2025-02-05 | 13.14 | 13.45 | 13.06 | 13.3 | +1.84% | 10,778 | 14,263,912 |
| 2025-01-27 | 13.53 | 13.63 | 13.05 | 13.06 | -3.19% | 19,723 | 26,127,253 |
| 2025-01-24 | 13.86 | 13.99 | 13.42 | 13.49 | -2.88% | 14,008 | 19,050,613 |
| 2025-01-23 | 13.58 | 13.96 | 13.56 | 13.89 | +3.04% | 20,098 | 27,815,518 |
| 2025-01-22 | 13.69 | 13.78 | 13.3 | 13.48 | -1.53% | 11,682 | 15,727,282 |
| 2025-01-21 | 13.74 | 13.91 | 13.46 | 13.69 | +1.11% | 17,238 | 23,613,344 |
| 2025-01-20 | 13.2 | 13.65 | 13.05 | 13.54 | +3.68% | 22,886 | 30,663,219 |
| 2025-01-17 | 12.85 | 13.22 | 12.7 | 13.06 | +2.75% | 17,250 | 22,460,915 |
| 2025-01-16 | 12.83 | 13.02 | 12.69 | 12.71 | -1.32% | 10,196 | 13,102,589 |
| 2025-01-15 | 13.06 | 13.06 | 12.79 | 12.88 | -1.38% | 7,396 | 9,502,368 |
| 2025-01-14 | 12.71 | 13.08 | 12.71 | 13.06 | +2.27% | 13,510 | 17,470,716 |
| 2025-01-13 | 12.52 | 12.94 | 12.37 | 12.77 | +0.63% | 7,768 | 9,892,263 |
| 2025-01-10 | 12.9 | 13.04 | 12.62 | 12.69 | -1.7% | 12,051 | 15,436,133 |
| 2025-01-09 | 12.54 | 13 | 12.49 | 12.91 | +2.7% | 15,509 | 19,974,427 |
| 2025-01-08 | 12.36 | 12.7 | 12.3 | 12.57 | +0.96% | 17,099 | 21,443,599 |
| 2025-01-07 | 12.29 | 12.48 | 12.2 | 12.45 | +2.13% | 17,823 | 22,050,681 |
| 2025-01-06 | 12.48 | 12.61 | 12.07 | 12.19 | -0.41% | 12,676 | 15,635,851 |
| 2025-01-03 | 12.5 | 12.77 | 12.2 | 12.24 | -1.92% | 15,948 | 19,984,949 |
| 2025-01-02 | 12.89 | 12.94 | 12.34 | 12.48 | -2.88% | 19,839 | 25,164,539 |
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：