股票概览
14.81
-0.4%
-0.06
14.89
开盘价
14.89
最高价
14.45
最低价
7,043
成交量
数据更新至: 2025-03-25
技术指标
15.27
MA5 (5日均线)
15.31
MA10 (10日均线)
15.29
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 | 14.89 | 14.89 | 14.45 | 14.81 | -0.4% | 7,043 | 10,292,827 |
| 2025-03-24 | 15.26 | 15.53 | 14.42 | 14.87 | -3.63% | 12,358 | 18,427,920 |
| 2025-03-21 | 15.62 | 15.62 | 15.28 | 15.43 | -1.22% | 8,718 | 13,476,184 |
| 2025-03-20 | 15.5 | 15.73 | 15.4 | 15.62 | +0.13% | 7,903 | 12,304,846 |
| 2025-03-19 | 15.88 | 15.88 | 15.48 | 15.6 | -0.95% | 9,121 | 14,227,705 |
| 2025-03-18 | 15.44 | 15.8 | 15.2 | 15.75 | +2.67% | 12,164 | 18,848,194 |
| 2025-03-17 | 15.48 | 15.49 | 15.18 | 15.34 | +0.07% | 9,359 | 14,368,767 |
| 2025-03-14 | 15.06 | 15.34 | 14.97 | 15.33 | +1.93% | 10,622 | 16,153,538 |
| 2025-03-13 | 15.38 | 15.5 | 14.83 | 15.04 | -1.89% | 8,784 | 13,205,438 |
| 2025-03-12 | 15.47 | 15.57 | 15.22 | 15.33 | -0.39% | 5,224 | 8,057,773 |
| 2025-03-11 | 14.93 | 15.4 | 14.93 | 15.39 | +1.32% | 6,852 | 10,435,832 |
| 2025-03-10 | 15.26 | 15.38 | 15.06 | 15.19 | +0.07% | 7,474 | 11,381,798 |
| 2025-03-07 | 15.26 | 15.34 | 15.02 | 15.18 | -0.65% | 6,416 | 9,737,786 |
| 2025-03-06 | 15.17 | 15.43 | 15.17 | 15.28 | +0.79% | 9,886 | 15,152,056 |
| 2025-03-05 | 15.49 | 15.49 | 14.92 | 15.16 | -0.79% | 5,828 | 8,801,592 |
| 2025-03-04 | 15.09 | 15.32 | 14.88 | 15.28 | +1.53% | 4,939 | 7,487,353 |
| 2025-03-03 | 15.08 | 15.34 | 14.94 | 15.05 | -0.27% | 7,718 | 11,692,851 |
| 2025-02-28 | 15.32 | 15.35 | 14.91 | 15.09 | -2.2% | 8,316 | 12,580,095 |
| 2025-02-27 | 15.5 | 16.04 | 15.16 | 15.43 | -0.84% | 23,522 | 36,670,267 |
| 2025-02-26 | 15.05 | 15.56 | 15.05 | 15.56 | +3.53% | 10,160 | 15,591,919 |
| 2025-02-25 | 14.71 | 15.17 | 14.71 | 15.03 | +1.14% | 6,602 | 9,899,554 |
| 2025-02-24 | 14.64 | 15.11 | 14.64 | 14.86 | +0.68% | 8,223 | 12,261,256 |
| 2025-02-21 | 14.85 | 14.85 | 14.52 | 14.76 | -0.07% | 7,228 | 10,639,880 |
| 2025-02-20 | 14.6 | 14.78 | 14.44 | 14.77 | +1.1% | 5,254 | 7,708,938 |
| 2025-02-19 | 14.32 | 14.7 | 14.21 | 14.61 | +2.03% | 6,711 | 9,764,064 |
| 2025-02-18 | 14.9 | 14.9 | 14.24 | 14.32 | -3.37% | 7,529 | 10,923,298 |
| 2025-02-17 | 14.49 | 14.89 | 14.49 | 14.82 | +2.28% | 7,456 | 10,988,098 |
| 2025-02-14 | 14.38 | 14.54 | 14.34 | 14.49 | +0.56% | 5,064 | 7,318,389 |
| 2025-02-13 | 14.6 | 14.65 | 14.4 | 14.41 | -1.17% | 5,825 | 8,435,938 |
| 2025-02-12 | 14.57 | 14.74 | 14.51 | 14.58 | +0.07% | 4,650 | 6,795,035 |
| 2025-02-11 | 14.85 | 14.94 | 14.54 | 14.57 | -1.75% | 7,521 | 11,004,590 |
| 2025-02-10 | 14.66 | 14.87 | 14.45 | 14.83 | +1.71% | 6,331 | 9,308,568 |
| 2025-02-07 | 14.4 | 14.68 | 14.25 | 14.58 | +1.11% | 6,930 | 10,085,898 |
| 2025-02-06 | 14.17 | 14.43 | 14.05 | 14.42 | +1.76% | 5,529 | 7,904,165 |
| 2025-02-05 | 14 | 14.23 | 13.91 | 14.17 | +2.31% | 6,749 | 9,527,632 |
| 2025-01-27 | 13.8 | 14.22 | 13.72 | 13.85 | -3.08% | 8,896 | 12,438,048 |
| 2025-01-24 | 14.11 | 14.3 | 13.97 | 14.29 | +1.13% | 5,903 | 8,356,456 |
| 2025-01-23 | 14.18 | 14.38 | 14.08 | 14.13 | +0.64% | 5,172 | 7,372,916 |
| 2025-01-22 | 14.23 | 14.23 | 13.92 | 14.04 | -0.43% | 3,574 | 5,009,302 |
| 2025-01-21 | 14.29 | 14.35 | 13.94 | 14.1 | -1.26% | 4,697 | 6,635,138 |
| 2025-01-20 | 14.04 | 14.36 | 14.04 | 14.28 | +1.78% | 5,841 | 8,333,496 |
| 2025-01-17 | 14.17 | 14.2 | 13.93 | 14.03 | -0.5% | 4,835 | 6,803,493 |
| 2025-01-16 | 14.28 | 14.45 | 14 | 14.1 | -1.05% | 6,052 | 8,578,808 |
| 2025-01-15 | 14.54 | 14.54 | 14.2 | 14.25 | -1.99% | 6,100 | 8,746,791 |
| 2025-01-14 | 14.2 | 14.54 | 14.04 | 14.54 | +3.78% | 5,746 | 8,264,645 |
| 2025-01-13 | 14.03 | 14.13 | 13.7 | 14.01 | -0.14% | 3,960 | 5,520,179 |
| 2025-01-10 | 14.12 | 14.4 | 14.03 | 14.03 | -1.06% | 2,937 | 4,159,717 |
| 2025-01-09 | 14.05 | 14.35 | 14.04 | 14.18 | -0.42% | 2,113 | 3,004,384 |
| 2025-01-08 | 14.34 | 14.6 | 13.89 | 14.24 | -0.77% | 3,966 | 5,641,309 |
| 2025-01-07 | 14.2 | 14.44 | 14.14 | 14.35 | +0.99% | 5,148 | 7,355,260 |
| 2025-01-06 | 14.19 | 14.37 | 13.91 | 14.21 | +0.14% | 2,912 | 4,123,550 |
| 2025-01-03 | 14.62 | 14.87 | 14.12 | 14.19 | -2.67% | 4,927 | 7,085,091 |
| 2025-01-02 | 15.02 | 15.23 | 14.48 | 14.58 | -2.93% | 5,946 | 8,802,543 |
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：