股票概览
14.75
+0.82%
+0.12
14.61
开盘价
14.82
最高价
14.55
最低价
81,127
成交量
数据更新至: 2025-03-25
技术指标
14.85
MA5 (5日均线)
15.05
MA10 (10日均线)
14.99
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 | 14.61 | 14.82 | 14.55 | 14.75 | +0.82% | 81,127 | 119,292,558 |
| 2025-03-24 | 14.72 | 14.85 | 14.35 | 14.63 | -1.01% | 162,518 | 236,586,281 |
| 2025-03-21 | 14.9 | 15.05 | 14.7 | 14.78 | -1.2% | 171,624 | 254,967,405 |
| 2025-03-20 | 15.11 | 15.15 | 14.95 | 14.96 | -0.99% | 137,823 | 207,587,286 |
| 2025-03-19 | 15.23 | 15.3 | 15 | 15.11 | -1.24% | 170,229 | 256,942,253 |
| 2025-03-18 | 15.31 | 15.43 | 15.23 | 15.3 | 0% | 165,626 | 253,771,279 |
| 2025-03-17 | 15.43 | 15.5 | 15.24 | 15.3 | -0.65% | 181,224 | 277,902,194 |
| 2025-03-14 | 15.02 | 15.44 | 14.91 | 15.4 | +2.53% | 295,641 | 452,327,613 |
| 2025-03-13 | 15.23 | 15.28 | 14.88 | 15.02 | -1.44% | 162,310 | 243,675,689 |
| 2025-03-12 | 15.28 | 15.51 | 15.2 | 15.24 | +0.2% | 253,084 | 387,550,389 |
| 2025-03-11 | 14.87 | 15.37 | 14.85 | 15.21 | +1.26% | 229,039 | 348,051,832 |
| 2025-03-10 | 14.93 | 15.09 | 14.83 | 15.02 | +0.27% | 137,137 | 205,046,559 |
| 2025-03-07 | 15 | 15.15 | 14.93 | 14.98 | -0.13% | 184,023 | 276,629,316 |
| 2025-03-06 | 14.79 | 15.07 | 14.79 | 15 | +1.9% | 197,296 | 294,927,271 |
| 2025-03-05 | 14.73 | 14.85 | 14.57 | 14.72 | -0.27% | 125,590 | 184,417,705 |
| 2025-03-04 | 14.48 | 14.78 | 14.4 | 14.76 | +1.58% | 136,468 | 200,179,982 |
| 2025-03-03 | 14.46 | 14.78 | 14.36 | 14.53 | +0.55% | 155,641 | 227,305,730 |
| 2025-02-28 | 15.02 | 15.05 | 14.37 | 14.45 | -4.68% | 261,942 | 384,890,395 |
| 2025-02-27 | 15.41 | 15.49 | 14.92 | 15.16 | -1.56% | 237,553 | 359,775,057 |
| 2025-02-26 | 15.41 | 15.49 | 15.2 | 15.4 | +0.46% | 197,074 | 302,421,645 |
| 2025-02-25 | 15.33 | 15.57 | 15.27 | 15.33 | -1.16% | 211,930 | 326,634,323 |
| 2025-02-24 | 15.42 | 15.88 | 15.41 | 15.51 | +0.58% | 370,019 | 577,513,088 |
| 2025-02-21 | 15.26 | 15.5 | 15.23 | 15.42 | +0.78% | 275,081 | 423,001,949 |
| 2025-02-20 | 15 | 15.41 | 14.78 | 15.3 | +1.53% | 430,563 | 652,234,938 |
| 2025-02-19 | 14.85 | 15.12 | 14.82 | 15.07 | +1.48% | 260,102 | 390,338,466 |
| 2025-02-18 | 15.19 | 15.29 | 14.74 | 14.85 | -2.37% | 171,235 | 257,309,987 |
| 2025-02-17 | 15.25 | 15.38 | 15.13 | 15.21 | -0.26% | 170,723 | 260,336,096 |
| 2025-02-14 | 15.17 | 15.28 | 15.1 | 15.25 | +0.39% | 129,868 | 197,490,127 |
| 2025-02-13 | 15.49 | 15.51 | 15.18 | 15.19 | -2.38% | 180,587 | 277,244,727 |
| 2025-02-12 | 15.25 | 15.59 | 15.22 | 15.56 | +1.57% | 210,279 | 324,095,032 |
| 2025-02-11 | 15.26 | 15.39 | 15.13 | 15.32 | +0.2% | 156,632 | 239,192,695 |
| 2025-02-10 | 15.3 | 15.45 | 15.22 | 15.29 | +0.79% | 185,615 | 284,219,386 |
| 2025-02-07 | 15.03 | 15.37 | 15.02 | 15.17 | +0.33% | 276,664 | 420,788,010 |
| 2025-02-06 | 14.36 | 15.12 | 14.32 | 15.12 | +4.56% | 300,167 | 446,499,860 |
| 2025-02-05 | 14.6 | 14.65 | 14.35 | 14.46 | +0.28% | 142,257 | 205,854,828 |
| 2025-01-27 | 14.68 | 14.74 | 14.42 | 14.42 | -1.64% | 129,082 | 187,869,509 |
| 2025-01-24 | 14.5 | 14.68 | 14.42 | 14.66 | +2.16% | 158,035 | 230,309,700 |
| 2025-01-23 | 14.74 | 14.83 | 14.35 | 14.35 | -1.58% | 167,945 | 245,161,467 |
| 2025-01-22 | 14.5 | 14.66 | 14.41 | 14.58 | -0.27% | 111,583 | 162,364,712 |
| 2025-01-21 | 14.61 | 14.71 | 14.45 | 14.62 | +0.27% | 167,063 | 243,764,538 |
| 2025-01-20 | 14.4 | 14.7 | 14.23 | 14.58 | +2.24% | 229,068 | 332,279,481 |
| 2025-01-17 | 13.89 | 14.4 | 13.85 | 14.26 | +2.37% | 246,723 | 349,829,492 |
| 2025-01-16 | 13.99 | 14.2 | 13.82 | 13.93 | +0.29% | 184,057 | 257,715,630 |
| 2025-01-15 | 14.03 | 14.07 | 13.85 | 13.89 | -1.56% | 176,926 | 246,270,662 |
| 2025-01-14 | 13.75 | 14.18 | 13.61 | 14.11 | +2.62% | 348,180 | 486,068,687 |
| 2025-01-13 | 13.61 | 13.91 | 13.55 | 13.75 | -1.15% | 210,617 | 288,959,484 |
| 2025-01-10 | 14.38 | 14.5 | 13.85 | 13.91 | -6.58% | 463,418 | 653,596,014 |
| 2025-01-09 | 14.5 | 15.43 | 14.26 | 14.89 | +6.13% | 692,574 | 1,042,674,867 |
| 2025-01-08 | 13.97 | 14.15 | 13.66 | 14.03 | 0% | 140,148 | 194,822,881 |
| 2025-01-07 | 13.91 | 14.13 | 13.88 | 14.03 | +0.79% | 103,664 | 145,131,291 |
| 2025-01-06 | 13.56 | 14.06 | 13.51 | 13.92 | +2.73% | 164,707 | 228,413,298 |
| 2025-01-03 | 13.89 | 13.94 | 13.5 | 13.55 | -2.02% | 132,445 | 181,801,811 |
| 2025-01-02 | 14.3 | 14.35 | 13.69 | 13.83 | -3.62% | 174,348 | 244,599,563 |
| 2024-12-31 | 14.99 | 15.12 | 14.3 | 14.35 | -4.59% | 201,511 | 294,378,955 |
| 2024-12-30 | 14.87 | 15.11 | 14.6 | 15.04 | +1.21% | 157,450 | 235,047,513 |
| 2024-12-27 | 14.93 | 15.17 | 14.8 | 14.86 | -0.6% | 188,150 | 282,177,531 |
| 2024-12-26 | 15.04 | 15.46 | 14.78 | 14.95 | -0.66% | 321,440 | 485,569,516 |
| 2024-12-25 | 15.28 | 15.34 | 14.97 | 15.05 | -1.63% | 96,065 | 145,228,362 |
| 2024-12-24 | 15.12 | 15.32 | 14.97 | 15.3 | +0.86% | 117,931 | 178,906,645 |
| 2024-12-23 | 15.62 | 15.66 | 15.13 | 15.17 | -2.19% | 137,077 | 210,579,760 |
| 2024-12-20 | 15.39 | 15.65 | 15.29 | 15.51 | +0.78% | 154,096 | 238,839,511 |
| 2024-12-19 | 15.1 | 15.47 | 15.06 | 15.39 | +1.12% | 139,976 | 214,473,711 |
| 2024-12-18 | 14.99 | 15.33 | 14.84 | 15.22 | +1.74% | 137,182 | 207,868,139 |
| 2024-12-17 | 15 | 15.26 | 14.91 | 14.96 | -0.66% | 110,077 | 165,997,347 |
| 2024-12-16 | 15.01 | 15.25 | 14.94 | 15.06 | -0.79% | 114,167 | 171,641,848 |
| 2024-12-13 | 15.37 | 15.39 | 15.13 | 15.18 | -1.75% | 124,223 | 189,176,215 |
| 2024-12-12 | 15.45 | 15.49 | 15.21 | 15.45 | +0.06% | 122,815 | 188,837,093 |
| 2024-12-11 | 15.3 | 15.58 | 15.26 | 15.44 | +0.92% | 150,770 | 232,729,325 |
| 2024-12-10 | 15.6 | 15.74 | 15.27 | 15.3 | +0.59% | 221,378 | 343,155,154 |
| 2024-12-09 | 15.39 | 15.48 | 15.08 | 15.21 | -1.17% | 119,513 | 182,263,294 |
| 2024-12-06 | 15.2 | 15.44 | 15.08 | 15.39 | +1.25% | 138,857 | 212,130,445 |
| 2024-12-05 | 15.08 | 15.31 | 15.05 | 15.2 | -0.2% | 109,525 | 166,416,299 |
| 2024-12-04 | 15.43 | 15.49 | 15.1 | 15.23 | -1.23% | 131,297 | 200,335,401 |
| 2024-12-03 | 15.46 | 15.52 | 15.19 | 15.42 | -0.52% | 136,310 | 209,298,689 |
| 2024-12-02 | 15.34 | 15.53 | 15.28 | 15.5 | +0.98% | 164,471 | 253,697,000 |
| 2024-11-29 | 15.09 | 15.5 | 14.94 | 15.35 | +1.45% | 158,796 | 241,829,689 |
| 2024-11-28 | 15.22 | 15.34 | 15.11 | 15.13 | -0.92% | 123,535 | 188,357,016 |
| 2024-11-27 | 14.8 | 15.27 | 14.46 | 15.27 | +2.48% | 191,351 | 284,161,472 |
| 2024-11-26 | 15.13 | 15.19 | 14.9 | 14.9 | -1.19% | 117,608 | 176,443,350 |
| 2024-11-25 | 15.15 | 15.3 | 14.92 | 15.08 | -0.46% | 169,250 | 255,253,049 |
| 2024-11-22 | 15.79 | 16.02 | 15.15 | 15.15 | -4.54% | 229,485 | 356,917,540 |
| 2024-11-21 | 15.97 | 15.98 | 15.7 | 15.87 | -0.63% | 154,859 | 245,061,596 |
| 2024-11-20 | 15.97 | 16.01 | 15.7 | 15.97 | 0% | 182,214 | 289,570,879 |
| 2024-11-19 | 15.78 | 16 | 15.5 | 15.97 | +1.14% | 183,361 | 289,556,486 |
| 2024-11-18 | 16.25 | 16.45 | 15.7 | 15.79 | -2.53% | 196,353 | 312,764,431 |
| 2024-11-15 | 16.23 | 16.61 | 16.16 | 16.2 | -0.61% | 213,999 | 350,398,653 |
| 2024-11-14 | 17 | 17.03 | 16.23 | 16.3 | -4.62% | 271,545 | 450,859,697 |
| 2024-11-13 | 17.06 | 17.22 | 16.7 | 17.09 | -0.35% | 238,634 | 404,863,814 |
| 2024-11-12 | 17.6 | 17.69 | 16.98 | 17.15 | -0.87% | 351,792 | 607,268,255 |
| 2024-11-11 | 16.59 | 17.32 | 16.52 | 17.3 | +4.28% | 434,012 | 740,924,832 |
| 2024-11-08 | 16.82 | 16.94 | 16.5 | 16.59 | -0.6% | 321,421 | 537,374,246 |
| 2024-11-07 | 16.38 | 16.73 | 16.32 | 16.69 | +1.15% | 261,972 | 432,857,598 |
| 2024-11-06 | 16.52 | 16.79 | 16.39 | 16.5 | -1.14% | 456,120 | 755,756,066 |
| 2024-11-05 | 15.81 | 17.35 | 15.75 | 16.69 | +5.83% | 821,519 | 1,392,549,549 |
| 2024-11-04 | 15.59 | 15.8 | 15.44 | 15.77 | +1.81% | 194,808 | 304,713,821 |
| 2024-11-01 | 16.05 | 16.16 | 15.4 | 15.49 | -4.15% | 247,691 | 389,135,158 |
| 2024-10-31 | 15.77 | 16.44 | 15.7 | 16.16 | +2.15% | 284,753 | 457,777,374 |
| 2024-10-30 | 15.94 | 16.04 | 15.4 | 15.82 | -4.47% | 458,206 | 721,341,281 |
| 2024-10-29 | 16.52 | 16.89 | 16.3 | 16.56 | +0.61% | 304,956 | 506,866,204 |
| 2024-10-28 | 16.55 | 16.68 | 16.29 | 16.46 | -0.12% | 198,778 | 326,922,167 |
| 2024-10-25 | 16.48 | 16.68 | 16.16 | 16.48 | +1.54% | 224,699 | 368,515,755 |
| 2024-10-24 | 16.12 | 16.33 | 15.88 | 16.23 | +0.12% | 167,219 | 269,813,172 |
| 2024-10-23 | 16.21 | 16.48 | 16.1 | 16.21 | -0.37% | 203,713 | 332,011,931 |
| 2024-10-22 | 16.25 | 16.43 | 16.15 | 16.27 | +0.18% | 212,186 | 345,435,125 |
| 2024-10-21 | 16.06 | 16.64 | 16.06 | 16.24 | +1.44% | 310,834 | 507,828,650 |
| 2024-10-18 | 15.37 | 16.35 | 15.32 | 16.01 | +4.16% | 325,225 | 516,866,851 |
| 2024-10-17 | 15.49 | 15.79 | 15.34 | 15.37 | 0% | 175,854 | 273,927,279 |
| 2024-10-16 | 15.02 | 15.6 | 15 | 15.37 | +0.2% | 153,036 | 234,449,913 |
| 2024-10-15 | 15.48 | 15.87 | 15.29 | 15.34 | -1.1% | 209,398 | 326,688,836 |
| 2024-10-14 | 15 | 15.55 | 14.65 | 15.51 | +3.61% | 246,465 | 373,115,938 |
| 2024-10-11 | 15.61 | 15.64 | 14.82 | 14.97 | -3.48% | 219,675 | 331,751,333 |
| 2024-10-10 | 16.05 | 16.35 | 15.45 | 15.51 | -2.02% | 379,884 | 599,958,706 |
| 2024-10-09 | 16.55 | 16.64 | 15.5 | 15.83 | -6.33% | 461,081 | 746,254,838 |
| 2024-10-08 | 17.38 | 17.38 | 15.9 | 16.9 | +6.96% | 546,892 | 918,410,076 |
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：