股票概览
14.26
-0.9%
-0.13
14.39
开盘价
14.48
最高价
14.17
最低价
319,548
成交量
数据更新至: 2025-03-25
技术指标
14.96
MA5 (5日均线)
15.35
MA10 (10日均线)
15.95
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 | 14.39 | 14.48 | 14.17 | 14.26 | -0.9% | 319,548 | 456,935,917 |
| 2025-03-24 | 15 | 15.2 | 14.14 | 14.39 | -4.39% | 996,650 | 1,445,580,264 |
| 2025-03-21 | 15.42 | 15.47 | 15.05 | 15.05 | -3.53% | 715,146 | 1,088,867,829 |
| 2025-03-20 | 15.47 | 15.88 | 15.32 | 15.6 | +0.65% | 736,575 | 1,149,867,066 |
| 2025-03-19 | 15.61 | 15.64 | 15.44 | 15.5 | -1.21% | 529,838 | 821,501,966 |
| 2025-03-18 | 15.74 | 15.9 | 15.65 | 15.69 | -0.13% | 542,969 | 854,462,161 |
| 2025-03-17 | 15.78 | 15.96 | 15.66 | 15.71 | -0.06% | 597,389 | 943,852,667 |
| 2025-03-14 | 15.54 | 15.81 | 15.41 | 15.72 | +1.22% | 778,604 | 1,218,654,484 |
| 2025-03-13 | 16 | 16.03 | 15.43 | 15.53 | -3.3% | 911,760 | 1,426,976,329 |
| 2025-03-12 | 16.02 | 16.42 | 16.02 | 16.06 | +0.82% | 1,003,630 | 1,623,813,123 |
| 2025-03-11 | 15.62 | 16.02 | 15.57 | 15.93 | +0.06% | 689,320 | 1,092,658,043 |
| 2025-03-10 | 16.34 | 16.38 | 15.85 | 15.92 | -3.4% | 1,211,714 | 1,938,265,312 |
| 2025-03-07 | 16.82 | 16.95 | 16.34 | 16.48 | -3.51% | 1,595,017 | 2,659,693,583 |
| 2025-03-06 | 16.63 | 17.17 | 16.53 | 17.08 | +3.52% | 2,025,719 | 3,433,120,472 |
| 2025-03-05 | 16.57 | 16.74 | 16.35 | 16.5 | -1.37% | 1,051,035 | 1,734,629,102 |
| 2025-03-04 | 16.2 | 16.85 | 16.13 | 16.73 | +1.39% | 1,441,860 | 2,374,405,411 |
| 2025-03-03 | 16.32 | 16.79 | 15.8 | 16.5 | +1.91% | 1,576,371 | 2,567,189,434 |
| 2025-02-28 | 16.84 | 17.29 | 16.15 | 16.19 | -3.8% | 1,988,861 | 3,338,369,699 |
| 2025-02-27 | 17.2 | 17.46 | 16.52 | 16.83 | -2.55% | 2,163,403 | 3,662,610,934 |
| 2025-02-26 | 17.2 | 17.51 | 16.88 | 17.27 | -2.37% | 3,057,772 | 5,268,239,578 |
| 2025-02-25 | 16.29 | 18.37 | 16.16 | 17.69 | +5.93% | 4,913,974 | 8,641,826,711 |
| 2025-02-24 | 16.36 | 16.88 | 16.13 | 16.7 | +3.41% | 2,692,374 | 4,457,410,886 |
| 2025-02-21 | 15.47 | 16.26 | 15.3 | 16.15 | +5.21% | 2,361,065 | 3,732,618,397 |
| 2025-02-20 | 15.65 | 15.67 | 15.26 | 15.35 | -2.35% | 1,485,642 | 2,288,273,376 |
| 2025-02-19 | 15.52 | 15.95 | 15.36 | 15.72 | 0% | 1,886,607 | 2,951,254,490 |
| 2025-02-18 | 16.44 | 17.05 | 15.7 | 15.72 | -6.21% | 2,334,327 | 3,827,617,643 |
| 2025-02-17 | 16.96 | 17.31 | 16.33 | 16.76 | -0.83% | 3,031,939 | 5,096,379,132 |
| 2025-02-14 | 15.99 | 17.38 | 15.66 | 16.9 | +4.9% | 3,636,887 | 6,038,682,103 |
| 2025-02-13 | 15.6 | 16.66 | 15.11 | 16.11 | +3.01% | 3,026,915 | 4,809,317,352 |
| 2025-02-12 | 15.21 | 15.84 | 15.21 | 15.64 | +1.82% | 1,763,669 | 2,750,313,401 |
| 2025-02-11 | 16.1 | 16.1 | 15.3 | 15.36 | -4.3% | 2,264,646 | 3,509,921,563 |
| 2025-02-10 | 15.2 | 16.28 | 14.84 | 16.05 | +7.94% | 3,230,432 | 5,022,590,893 |
| 2025-02-07 | 14.23 | 15.22 | 14.09 | 14.87 | +4.5% | 2,614,915 | 3,856,206,343 |
| 2025-02-06 | 13.6 | 14.24 | 13.48 | 14.23 | +4.02% | 1,589,732 | 2,228,516,931 |
| 2025-02-05 | 13.3 | 13.95 | 13.22 | 13.68 | +5.23% | 1,419,055 | 1,935,302,099 |
| 2025-01-27 | 13.74 | 13.79 | 13 | 13 | -4.41% | 798,414 | 1,061,906,819 |
| 2025-01-24 | 13.28 | 13.69 | 13.25 | 13.6 | +2.26% | 793,205 | 1,074,847,736 |
| 2025-01-23 | 13.57 | 14.14 | 13.3 | 13.3 | -0.75% | 1,242,004 | 1,708,064,916 |
| 2025-01-22 | 13.51 | 13.6 | 13.36 | 13.4 | -1.69% | 495,202 | 666,117,244 |
| 2025-01-21 | 13.79 | 13.91 | 13.58 | 13.63 | -1.09% | 571,531 | 782,032,222 |
| 2025-01-20 | 13.71 | 14.06 | 13.7 | 13.78 | +1.1% | 889,893 | 1,233,610,648 |
| 2025-01-17 | 13.53 | 13.85 | 13.39 | 13.63 | -0.37% | 886,034 | 1,204,348,136 |
| 2025-01-16 | 13.77 | 14.25 | 13.48 | 13.68 | -1.94% | 1,446,373 | 1,995,017,248 |
| 2025-01-15 | 14.05 | 14.18 | 13.78 | 13.95 | -0.99% | 1,009,567 | 1,407,948,949 |
| 2025-01-14 | 13.49 | 14.13 | 13.41 | 14.09 | +5.15% | 1,482,877 | 2,058,430,213 |
| 2025-01-13 | 13.02 | 13.65 | 12.91 | 13.4 | +0.9% | 1,014,047 | 1,350,421,854 |
| 2025-01-10 | 13.55 | 13.89 | 13.23 | 13.28 | -2.71% | 875,924 | 1,191,116,366 |
| 2025-01-09 | 13.34 | 13.9 | 13.3 | 13.65 | +1.64% | 1,133,538 | 1,547,583,415 |
| 2025-01-08 | 13.5 | 13.58 | 12.96 | 13.43 | -0.52% | 927,666 | 1,235,865,527 |
| 2025-01-07 | 13.22 | 13.54 | 13.18 | 13.5 | +2.58% | 888,485 | 1,191,111,467 |
| 2025-01-06 | 13.09 | 13.35 | 12.97 | 13.16 | -0.38% | 825,023 | 1,087,064,494 |
| 2025-01-03 | 14.05 | 14.1 | 13.18 | 13.21 | -5.3% | 1,100,027 | 1,489,062,569 |
| 2025-01-02 | 14.55 | 14.55 | 13.78 | 13.95 | -4.26% | 1,136,454 | 1,609,882,134 |
| 2024-12-31 | 15.29 | 15.3 | 14.56 | 14.57 | -4.14% | 1,061,130 | 1,572,973,754 |
| 2024-12-30 | 15.51 | 15.51 | 15.11 | 15.2 | -1.17% | 698,445 | 1,066,975,088 |
| 2024-12-27 | 15.57 | 15.84 | 15.3 | 15.38 | -1.28% | 1,150,411 | 1,792,878,151 |
| 2024-12-26 | 15.14 | 15.8 | 15.08 | 15.58 | +2.43% | 1,240,628 | 1,925,105,196 |
| 2024-12-25 | 15.63 | 15.79 | 15.07 | 15.21 | -3.12% | 1,098,611 | 1,688,341,550 |
| 2024-12-24 | 15.39 | 15.92 | 15.24 | 15.7 | +2.01% | 1,089,284 | 1,696,750,546 |
| 2024-12-23 | 15.87 | 16.04 | 15.31 | 15.39 | -3.51% | 1,121,764 | 1,757,083,157 |
| 2024-12-20 | 15.78 | 16.17 | 15.5 | 15.95 | +0.31% | 1,746,580 | 2,770,981,520 |
| 2024-12-19 | 15.39 | 16.09 | 15.33 | 15.9 | +1.99% | 1,971,792 | 3,107,066,334 |
| 2024-12-18 | 15.25 | 15.85 | 15.25 | 15.59 | +3.18% | 1,652,691 | 2,573,544,977 |
| 2024-12-17 | 15.54 | 15.66 | 15.06 | 15.11 | -2.83% | 1,205,139 | 1,844,037,499 |
| 2024-12-16 | 16 | 16.04 | 15.38 | 15.55 | -3.3% | 1,660,305 | 2,594,552,245 |
| 2024-12-13 | 16.6 | 16.6 | 16.05 | 16.08 | -4.23% | 1,825,762 | 2,973,566,938 |
| 2024-12-12 | 16.88 | 17.09 | 16.62 | 16.79 | -0.3% | 1,318,455 | 2,218,873,581 |
| 2024-12-11 | 16.73 | 16.96 | 16.52 | 16.84 | +0.72% | 1,296,536 | 2,175,210,564 |
| 2024-12-10 | 17.49 | 17.5 | 16.67 | 16.72 | -0.71% | 2,019,296 | 3,441,672,209 |
| 2024-12-09 | 17.21 | 17.49 | 16.72 | 16.84 | -3.99% | 2,113,349 | 3,596,254,761 |
| 2024-12-06 | 18.11 | 18.29 | 17.51 | 17.54 | -0.85% | 2,349,523 | 4,179,209,343 |
| 2024-12-05 | 17.53 | 17.94 | 17.38 | 17.69 | -2.8% | 3,050,585 | 5,387,737,834 |
| 2024-12-04 | 17.25 | 18.49 | 16.83 | 18.2 | +7.25% | 4,785,860 | 8,461,364,441 |
| 2024-12-03 | 17.29 | 17.5 | 16.63 | 16.97 | -1.85% | 2,353,579 | 4,013,692,004 |
| 2024-12-02 | 16.82 | 17.35 | 16.7 | 17.29 | +2.79% | 2,539,750 | 4,322,217,122 |
| 2024-11-29 | 16.6 | 17.2 | 16.16 | 16.82 | -0.36% | 3,032,950 | 5,058,936,845 |
| 2024-11-28 | 16.89 | 17.65 | 16.71 | 16.88 | -0.71% | 3,273,538 | 5,604,090,514 |
| 2024-11-27 | 16.61 | 17.02 | 16.18 | 17 | +2.35% | 2,860,106 | 4,767,226,330 |
| 2024-11-26 | 17.17 | 17.65 | 16.58 | 16.61 | -3.54% | 2,367,884 | 4,015,325,824 |
| 2024-11-25 | 18.02 | 18.18 | 16.81 | 17.22 | -5.33% | 3,285,604 | 5,675,629,619 |
| 2024-11-22 | 19.07 | 19.7 | 18.01 | 18.19 | -6.53% | 3,727,956 | 7,032,335,493 |
| 2024-11-21 | 19.39 | 20.39 | 19 | 19.46 | -1.96% | 4,563,372 | 8,974,522,429 |
| 2024-11-20 | 19.39 | 20.88 | 19.05 | 19.85 | +2.37% | 6,700,566 | 13,232,655,648 |
| 2024-11-19 | 17.4 | 19.39 | 17.12 | 19.39 | +9.98% | 5,452,918 | 10,014,745,155 |
| 2024-11-18 | 18.61 | 18.88 | 17.63 | 17.63 | -10.01% | 3,812,607 | 6,869,127,431 |
| 2024-11-15 | 18.8 | 20.6 | 17.9 | 19.59 | +1.29% | 6,255,570 | 12,009,528,117 |
| 2024-11-14 | 20.57 | 20.9 | 19.34 | 19.34 | -10% | 4,206,051 | 8,280,302,831 |
| 2024-11-13 | 21.95 | 22.69 | 21.33 | 21.49 | -0.09% | 5,078,210 | 11,201,939,489 |
| 2024-11-12 | 22.1 | 22.8 | 20.92 | 21.51 | -7.44% | 6,279,735 | 13,775,792,487 |
| 2024-11-11 | 22 | 24.49 | 21.06 | 23.24 | +3.94% | 8,219,642 | 18,695,159,866 |
| 2024-11-08 | 21 | 22.36 | 20.9 | 22.36 | +9.99% | 5,141,585 | 11,286,302,721 |
| 2024-11-07 | 18.29 | 20.33 | 17.61 | 20.33 | +10.01% | 8,428,465 | 16,178,500,027 |
| 2024-11-06 | 16.11 | 18.48 | 15.63 | 18.48 | +10% | 8,431,257 | 14,314,704,004 |
| 2024-11-05 | 16.3 | 17.42 | 16.3 | 16.8 | +6.06% | 7,712,687 | 13,105,405,219 |
| 2024-11-04 | 17.47 | 17.96 | 15.71 | 15.84 | -9.28% | 6,665,806 | 10,966,154,912 |
| 2024-11-01 | 16.61 | 17.46 | 14.9 | 17.46 | +10.02% | 8,395,285 | 14,022,037,157 |
| 2024-10-31 | 15.87 | 15.87 | 15.25 | 15.87 | +9.98% | 4,757,852 | 7,531,527,903 |
| 2024-10-30 | 13.77 | 14.43 | 13.61 | 14.43 | +9.98% | 1,437,936 | 2,024,533,715 |
| 2024-10-29 | 11.91 | 13.12 | 11.61 | 13.12 | +9.97% | 4,070,662 | 5,192,940,490 |
| 2024-10-28 | 11.22 | 12.25 | 11.15 | 11.93 | +4.74% | 1,954,869 | 2,312,052,409 |
| 2024-10-25 | 11.31 | 11.9 | 11.27 | 11.39 | +0.8% | 1,759,664 | 2,024,210,783 |
| 2024-10-24 | 11.82 | 11.99 | 11.24 | 11.3 | -2.67% | 2,560,730 | 2,968,316,667 |
| 2024-10-23 | 10.52 | 11.61 | 10.49 | 11.61 | +10.05% | 1,328,155 | 1,505,321,446 |
| 2024-10-22 | 10.8 | 10.86 | 10.48 | 10.55 | -4.26% | 1,496,798 | 1,587,645,992 |
| 2024-10-21 | 10.52 | 11.38 | 10.52 | 11.02 | +3.47% | 2,406,188 | 2,667,962,105 |
| 2024-10-18 | 11 | 11 | 9.99 | 10.65 | +1.91% | 2,891,107 | 3,041,478,382 |
| 2024-10-17 | 10.45 | 10.45 | 10.45 | 10.45 | +10% | 360,662 | 376,891,800 |
| 2024-10-16 | 9.48 | 9.64 | 9.38 | 9.5 | -1.14% | 456,618 | 433,631,627 |
| 2024-10-15 | 9.9 | 10.02 | 9.6 | 9.61 | -2.44% | 593,285 | 582,241,027 |
| 2024-10-14 | 9.6 | 9.85 | 9.39 | 9.85 | +2.6% | 610,189 | 588,700,222 |
| 2024-10-11 | 10.13 | 10.18 | 9.49 | 9.6 | -5.97% | 668,776 | 652,966,581 |
| 2024-10-10 | 10.3 | 10.67 | 9.97 | 10.21 | -0.1% | 881,788 | 909,447,755 |
| 2024-10-09 | 11.01 | 11.04 | 10.21 | 10.22 | -9.32% | 1,099,713 | 1,169,596,325 |
| 2024-10-08 | 11.41 | 11.42 | 10.61 | 11.27 | +8.57% | 1,507,097 | 1,678,956,825 |
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：