股票概览
15.07
+2.52%
+0.37
14.7
开盘价
15.15
最高价
14.61
最低价
52,726
成交量
数据更新至: 2025-03-25
技术指标
14.71
MA5 (5日均线)
14.77
MA10 (10日均线)
14.85
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 | 14.7 | 15.15 | 14.61 | 15.07 | +2.52% | 52,726 | 78,819,488 |
| 2025-03-24 | 14.55 | 15.1 | 14.39 | 14.7 | +1.17% | 67,095 | 98,886,210 |
| 2025-03-21 | 14.47 | 14.74 | 14.29 | 14.53 | -0.27% | 36,641 | 53,120,403 |
| 2025-03-20 | 14.7 | 14.75 | 14.48 | 14.57 | -0.88% | 21,581 | 31,547,374 |
| 2025-03-19 | 14.71 | 14.78 | 14.64 | 14.7 | -0.07% | 15,971 | 23,493,839 |
| 2025-03-18 | 14.88 | 14.9 | 14.64 | 14.71 | -1.08% | 26,599 | 39,160,921 |
| 2025-03-17 | 15.04 | 15.12 | 14.84 | 14.87 | -0.67% | 27,934 | 41,796,599 |
| 2025-03-14 | 14.68 | 14.99 | 14.68 | 14.97 | +1.63% | 29,884 | 44,516,220 |
| 2025-03-13 | 14.75 | 14.83 | 14.47 | 14.73 | -0.47% | 27,235 | 39,842,697 |
| 2025-03-12 | 14.81 | 15.22 | 14.73 | 14.8 | -0.27% | 46,047 | 68,706,803 |
| 2025-03-11 | 14.51 | 14.99 | 14.38 | 14.84 | +1.71% | 57,423 | 84,495,323 |
| 2025-03-10 | 14.73 | 14.78 | 14.55 | 14.59 | -0.68% | 25,521 | 37,313,202 |
| 2025-03-07 | 14.97 | 15.04 | 14.66 | 14.69 | -2.33% | 31,971 | 47,121,327 |
| 2025-03-06 | 14.85 | 15.1 | 14.7 | 15.04 | +1.76% | 34,191 | 51,015,049 |
| 2025-03-05 | 15.1 | 15.18 | 14.65 | 14.78 | -2.31% | 34,203 | 50,644,225 |
| 2025-03-04 | 14.94 | 15.18 | 14.6 | 15.13 | +1.75% | 41,447 | 61,783,068 |
| 2025-03-03 | 15.07 | 15.2 | 14.87 | 14.87 | -1.13% | 39,157 | 58,819,497 |
| 2025-02-28 | 15.24 | 15.35 | 14.93 | 15.04 | -1.57% | 48,193 | 72,677,677 |
| 2025-02-27 | 15.15 | 15.46 | 15.02 | 15.28 | +0.73% | 40,789 | 62,050,042 |
| 2025-02-26 | 15.07 | 15.37 | 14.85 | 15.17 | +1.13% | 43,097 | 65,134,089 |
| 2025-02-25 | 15.15 | 15.2 | 14.75 | 15 | -1.96% | 49,133 | 73,589,126 |
| 2025-02-24 | 15.42 | 15.55 | 15.22 | 15.3 | -1.16% | 34,296 | 52,535,788 |
| 2025-02-21 | 15.55 | 15.68 | 15.2 | 15.48 | 0% | 40,619 | 62,699,194 |
| 2025-02-20 | 15.88 | 15.89 | 15.42 | 15.48 | -2.09% | 41,365 | 64,340,083 |
| 2025-02-19 | 15.51 | 15.89 | 15.34 | 15.81 | +1.54% | 47,285 | 73,997,914 |
| 2025-02-18 | 15.92 | 16.02 | 15.52 | 15.57 | -1.95% | 46,596 | 73,517,532 |
| 2025-02-17 | 15.93 | 16.26 | 15.82 | 15.88 | -0.94% | 62,479 | 99,642,013 |
| 2025-02-14 | 15.05 | 16.6 | 14.86 | 16.03 | +5.95% | 122,860 | 193,613,560 |
| 2025-02-13 | 15.06 | 15.27 | 15 | 15.13 | -0.98% | 66,168 | 100,078,932 |
| 2025-02-12 | 15.29 | 15.35 | 14.71 | 15.28 | +0.2% | 84,783 | 127,095,789 |
| 2025-02-11 | 15.67 | 15.91 | 15.12 | 15.25 | -2.06% | 115,446 | 177,441,297 |
| 2025-02-10 | 14.14 | 15.57 | 14.14 | 15.57 | +10.04% | 117,130 | 176,863,363 |
| 2025-02-07 | 13.75 | 14.29 | 13.52 | 14.15 | +2.83% | 73,198 | 102,925,274 |
| 2025-02-06 | 14.13 | 14.17 | 13.71 | 13.76 | -2.89% | 53,836 | 74,578,605 |
| 2025-02-05 | 14.3 | 14.3 | 14.11 | 14.17 | -0.21% | 26,171 | 37,144,874 |
| 2025-01-27 | 14.22 | 14.48 | 14.17 | 14.2 | 0% | 36,804 | 52,649,366 |
| 2025-01-24 | 14.01 | 14.22 | 13.95 | 14.2 | +1% | 29,915 | 42,269,276 |
| 2025-01-23 | 14.06 | 14.4 | 14.04 | 14.06 | +0.5% | 41,997 | 59,750,260 |
| 2025-01-22 | 14.25 | 14.35 | 13.95 | 13.99 | -2.58% | 31,037 | 43,800,067 |
| 2025-01-21 | 14.32 | 14.75 | 14.32 | 14.36 | -0.14% | 48,214 | 70,060,476 |
| 2025-01-20 | 14.34 | 14.6 | 14.1 | 14.38 | +0.28% | 38,220 | 55,038,418 |
| 2025-01-17 | 14.19 | 14.43 | 14.12 | 14.34 | +0.77% | 22,935 | 32,822,687 |
| 2025-01-16 | 14.28 | 14.55 | 14.15 | 14.23 | 0% | 25,196 | 36,117,743 |
| 2025-01-15 | 14.31 | 14.32 | 14.11 | 14.23 | -0.49% | 25,335 | 36,019,446 |
| 2025-01-14 | 14.07 | 14.37 | 13.93 | 14.3 | +2.36% | 32,200 | 45,692,238 |
| 2025-01-13 | 13.75 | 14.06 | 13.63 | 13.97 | +0.14% | 25,134 | 34,896,669 |
| 2025-01-10 | 14.47 | 14.47 | 13.9 | 13.95 | -2.45% | 32,152 | 45,412,475 |
| 2025-01-09 | 14.65 | 14.67 | 14.3 | 14.3 | -1.72% | 25,852 | 37,410,695 |
| 2025-01-08 | 14.51 | 14.6 | 14.07 | 14.55 | +0.21% | 33,340 | 47,891,938 |
| 2025-01-07 | 14.21 | 14.54 | 14.21 | 14.52 | +1.61% | 24,699 | 35,624,345 |
| 2025-01-06 | 14.27 | 14.46 | 13.99 | 14.29 | +0.14% | 38,618 | 55,114,394 |
| 2025-01-03 | 14.86 | 15.04 | 14.2 | 14.27 | -3.65% | 45,570 | 66,272,240 |
| 2025-01-02 | 15.05 | 15.67 | 14.66 | 14.81 | -1.66% | 56,121 | 85,202,576 |
| 2024-12-31 | 15.35 | 15.58 | 15.03 | 15.06 | -1.89% | 30,184 | 46,015,300 |
| 2024-12-30 | 15.41 | 15.41 | 14.97 | 15.35 | -0.39% | 34,795 | 52,766,004 |
| 2024-12-27 | 15.04 | 15.55 | 15.01 | 15.41 | +2.32% | 35,337 | 54,156,549 |
| 2024-12-26 | 15.21 | 15.38 | 14.98 | 15.06 | -1.18% | 28,551 | 43,107,344 |
| 2024-12-25 | 15.45 | 15.51 | 15.08 | 15.24 | -1.3% | 28,160 | 42,798,101 |
| 2024-12-24 | 15.33 | 15.69 | 15.18 | 15.44 | +1.05% | 44,517 | 68,487,869 |
| 2024-12-23 | 15.83 | 15.85 | 15.26 | 15.28 | -3.47% | 42,771 | 66,006,601 |
| 2024-12-20 | 15.67 | 15.95 | 15.54 | 15.83 | +1.02% | 33,558 | 53,036,082 |
| 2024-12-19 | 15.76 | 15.9 | 15.59 | 15.67 | -1.38% | 33,334 | 52,327,538 |
| 2024-12-18 | 15.72 | 16.05 | 15.66 | 15.89 | +1.08% | 33,496 | 53,213,297 |
| 2024-12-17 | 16.13 | 16.24 | 15.65 | 15.72 | -2.48% | 46,909 | 74,524,703 |
| 2024-12-16 | 16.19 | 16.33 | 16.01 | 16.12 | -0.43% | 34,441 | 55,617,610 |
| 2024-12-13 | 16.68 | 16.68 | 16.11 | 16.19 | -3.05% | 50,667 | 82,444,456 |
| 2024-12-12 | 16.36 | 16.75 | 16.18 | 16.7 | +1.89% | 49,780 | 82,312,251 |
| 2024-12-11 | 16.01 | 16.6 | 16.01 | 16.39 | +1.55% | 50,608 | 82,941,763 |
| 2024-12-10 | 16.6 | 16.88 | 16.09 | 16.14 | +0.88% | 70,642 | 116,234,076 |
| 2024-12-09 | 16.64 | 16.7 | 15.93 | 16 | -4.36% | 64,739 | 105,014,398 |
| 2024-12-06 | 16.63 | 16.77 | 16.34 | 16.73 | +0.9% | 47,967 | 79,703,031 |
| 2024-12-05 | 16.63 | 16.69 | 16.35 | 16.58 | -0.24% | 45,679 | 75,322,143 |
| 2024-12-04 | 16.83 | 17.11 | 16.55 | 16.62 | -2.24% | 69,001 | 115,964,260 |
| 2024-12-03 | 16.51 | 17.08 | 16.41 | 17 | +3.09% | 87,943 | 147,813,761 |
| 2024-12-02 | 16 | 16.64 | 15.76 | 16.49 | +2.87% | 81,713 | 133,880,148 |
| 2024-11-29 | 15.85 | 16.15 | 15.34 | 16.03 | +0.63% | 83,921 | 132,368,023 |
| 2024-11-28 | 15.95 | 16.5 | 15.68 | 15.93 | +1.79% | 107,091 | 173,119,219 |
| 2024-11-27 | 15.63 | 15.68 | 15.11 | 15.65 | -0.51% | 47,051 | 72,359,745 |
| 2024-11-26 | 15.68 | 16.43 | 15.6 | 15.73 | +0.25% | 69,642 | 111,392,006 |
| 2024-11-25 | 15.16 | 15.86 | 14.92 | 15.69 | +3.02% | 80,280 | 123,392,758 |
| 2024-11-22 | 15.66 | 15.81 | 15.2 | 15.23 | -2.68% | 63,202 | 98,439,849 |
| 2024-11-21 | 15.68 | 15.79 | 15.45 | 15.65 | -0.57% | 52,073 | 81,302,669 |
| 2024-11-20 | 15.66 | 15.85 | 15.51 | 15.74 | +0.13% | 54,526 | 85,695,719 |
| 2024-11-19 | 15.65 | 15.78 | 15.3 | 15.72 | +0.45% | 75,633 | 117,584,473 |
| 2024-11-18 | 16.57 | 16.8 | 15.5 | 15.65 | -3.22% | 100,929 | 161,799,359 |
| 2024-11-15 | 16.5 | 16.93 | 16.16 | 16.17 | -3.58% | 62,107 | 102,390,397 |
| 2024-11-14 | 17.55 | 17.56 | 16.66 | 16.77 | -1.87% | 86,565 | 146,204,957 |
| 2024-11-13 | 17.58 | 17.88 | 16.9 | 17.09 | -3.72% | 96,093 | 165,697,807 |
| 2024-11-12 | 17.56 | 18.14 | 17.53 | 17.75 | +1.6% | 109,218 | 194,167,083 |
| 2024-11-11 | 17.67 | 17.78 | 17.19 | 17.47 | -1.52% | 122,463 | 213,431,852 |
| 2024-11-08 | 18.65 | 19.13 | 17.68 | 17.74 | -4.88% | 186,426 | 341,250,450 |
| 2024-11-07 | 18.11 | 19.15 | 18 | 18.65 | +1.63% | 152,666 | 284,971,653 |
| 2024-11-06 | 17.8 | 18.6 | 17.5 | 18.35 | +4.14% | 176,853 | 318,117,583 |
| 2024-11-05 | 16.68 | 17.96 | 16.47 | 17.62 | +5.51% | 179,496 | 313,628,653 |
| 2024-11-04 | 16.83 | 17.24 | 16.39 | 16.7 | -1.59% | 137,441 | 229,499,453 |
| 2024-11-01 | 18.2 | 18.76 | 16.56 | 16.97 | -5.93% | 295,520 | 515,779,219 |
| 2024-10-31 | 16.4 | 18.04 | 16.39 | 18.04 | +10% | 208,430 | 371,909,562 |
| 2024-10-30 | 16.09 | 16.54 | 15.81 | 16.4 | +2.37% | 155,145 | 251,865,972 |
| 2024-10-29 | 15.95 | 16.7 | 15.71 | 16.02 | +0.44% | 204,328 | 331,216,582 |
| 2024-10-28 | 15.53 | 16.1 | 15.51 | 15.95 | +1.66% | 178,697 | 283,720,132 |
| 2024-10-25 | 15.37 | 16.27 | 15.25 | 15.69 | +2.42% | 288,510 | 457,238,441 |
| 2024-10-24 | 14.32 | 15.9 | 14.21 | 15.32 | +6.02% | 334,499 | 517,164,023 |
| 2024-10-23 | 14.43 | 14.88 | 14.39 | 14.45 | -0.62% | 105,758 | 154,542,819 |
| 2024-10-22 | 14.3 | 14.96 | 14.2 | 14.54 | +2.18% | 151,393 | 221,429,470 |
| 2024-10-21 | 13.93 | 14.38 | 13.83 | 14.23 | +0.85% | 114,766 | 162,690,653 |
| 2024-10-18 | 13.65 | 14.24 | 13.5 | 14.11 | +2.69% | 142,496 | 200,032,134 |
| 2024-10-17 | 14.63 | 14.64 | 13.71 | 13.74 | -5.89% | 166,371 | 234,217,660 |
| 2024-10-16 | 13.69 | 14.63 | 13.68 | 14.6 | +6.18% | 196,459 | 280,226,391 |
| 2024-10-15 | 13.9 | 14.28 | 13.7 | 13.75 | -2.62% | 128,698 | 180,329,615 |
| 2024-10-14 | 14.06 | 14.29 | 13.72 | 14.12 | +2.02% | 129,251 | 181,393,711 |
| 2024-10-11 | 14 | 14.31 | 13.56 | 13.84 | -1.07% | 130,590 | 182,777,550 |
| 2024-10-10 | 13.81 | 14.47 | 13.81 | 13.99 | -0.07% | 182,873 | 258,211,993 |
| 2024-10-09 | 14.94 | 14.94 | 14 | 14 | -9.97% | 333,676 | 478,482,774 |
| 2024-10-08 | 17.5 | 17.99 | 15.19 | 15.55 | -6.16% | 550,063 | 911,741,791 |
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：