股票概览
14.34
+1.27%
+0.18
14.11
开盘价
14.35
最高价
14.02
最低价
17,469
成交量
数据更新至: 2025-03-25
技术指标
14.55
MA5 (5日均线)
14.66
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 | 14.11 | 14.35 | 14.02 | 14.34 | +1.27% | 17,469 | 24,768,214 |
| 2025-03-24 | 14.44 | 14.56 | 13.85 | 14.16 | -2.41% | 31,192 | 44,203,534 |
| 2025-03-21 | 14.82 | 14.82 | 14.41 | 14.51 | -2.09% | 26,156 | 38,169,216 |
| 2025-03-20 | 14.93 | 14.95 | 14.71 | 14.82 | -0.8% | 28,779 | 42,635,022 |
| 2025-03-19 | 15.2 | 15.29 | 14.84 | 14.94 | -0.73% | 38,976 | 58,542,672 |
| 2025-03-18 | 14.82 | 15.07 | 14.82 | 15.05 | +1.83% | 31,649 | 47,455,307 |
| 2025-03-17 | 14.71 | 14.91 | 14.7 | 14.78 | +0.48% | 21,404 | 31,702,373 |
| 2025-03-14 | 14.64 | 14.74 | 14.41 | 14.71 | +0.55% | 26,721 | 39,044,110 |
| 2025-03-13 | 14.68 | 14.78 | 14.45 | 14.63 | +0.07% | 26,813 | 39,072,932 |
| 2025-03-12 | 14.45 | 14.74 | 14.4 | 14.62 | +2.09% | 30,184 | 44,070,296 |
| 2025-03-11 | 14.19 | 14.34 | 14.09 | 14.32 | +0.35% | 16,270 | 23,167,578 |
| 2025-03-10 | 14.2 | 14.35 | 14.12 | 14.27 | +0.49% | 17,489 | 24,922,983 |
| 2025-03-07 | 14.35 | 14.35 | 14.06 | 14.2 | -1.05% | 17,326 | 24,656,396 |
| 2025-03-06 | 14.21 | 14.48 | 14.11 | 14.35 | +1.13% | 31,795 | 45,606,467 |
| 2025-03-05 | 14.29 | 14.29 | 13.94 | 14.19 | -0.21% | 16,311 | 22,958,806 |
| 2025-03-04 | 13.94 | 14.28 | 13.81 | 14.22 | +2.01% | 20,817 | 29,490,378 |
| 2025-03-03 | 13.82 | 14.22 | 13.82 | 13.94 | +0.94% | 17,107 | 24,050,410 |
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：