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)
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 | 14.89 | 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 |
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：