股票概览
14.91
+0.74%
+0.11
14.8
开盘价
14.93
最高价
14.7
最低价
43,510
成交量
数据更新至: 2025-03-25
技术指标
14.96
MA5 (5日均线)
15.03
MA10 (10日均线)
14.95
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 | 14.8 | 14.93 | 14.7 | 14.91 | +0.74% | 43,510 | 64,463,916 |
| 2025-03-24 | 14.9 | 14.96 | 14.68 | 14.8 | -0.67% | 76,534 | 113,365,222 |
| 2025-03-21 | 15.12 | 15.21 | 14.82 | 14.9 | -1.06% | 92,494 | 138,943,550 |
| 2025-03-20 | 15.05 | 15.1 | 15.01 | 15.06 | -0.33% | 48,229 | 72,660,257 |
| 2025-03-19 | 15.16 | 15.2 | 15.06 | 15.11 | -0.46% | 67,801 | 102,566,307 |
| 2025-03-18 | 15.21 | 15.24 | 15.08 | 15.18 | +0.4% | 85,188 | 129,044,759 |
| 2025-03-17 | 15.25 | 15.28 | 15.1 | 15.12 | -0.4% | 86,158 | 130,529,849 |
| 2025-03-14 | 15.15 | 15.18 | 15.01 | 15.18 | +0.4% | 119,740 | 181,104,254 |
| 2025-03-13 | 14.92 | 15.19 | 14.88 | 15.12 | +1.41% | 153,112 | 231,014,415 |
| 2025-03-12 | 14.84 | 14.96 | 14.84 | 14.91 | +0.34% | 62,384 | 92,957,759 |
| 2025-03-11 | 14.81 | 14.88 | 14.65 | 14.86 | -0.4% | 54,734 | 80,935,708 |
| 2025-03-10 | 14.76 | 14.97 | 14.76 | 14.92 | +0.88% | 66,700 | 99,368,738 |
| 2025-03-07 | 14.84 | 14.94 | 14.72 | 14.79 | -0.34% | 66,827 | 99,033,021 |
| 2025-03-06 | 14.78 | 14.86 | 14.68 | 14.84 | +0.68% | 79,791 | 118,101,678 |
| 2025-03-05 | 14.82 | 14.82 | 14.65 | 14.74 | -0.54% | 53,423 | 78,526,979 |
| 2025-03-04 | 14.76 | 14.84 | 14.67 | 14.82 | 0% | 57,875 | 85,343,084 |
| 2025-03-03 | 14.76 | 14.97 | 14.76 | 14.82 | +0.2% | 77,106 | 114,525,859 |
| 2025-02-28 | 15.05 | 15.13 | 14.76 | 14.79 | -1.92% | 108,240 | 161,456,520 |
| 2025-02-27 | 15.03 | 15.11 | 14.91 | 15.08 | +0.33% | 92,027 | 138,265,631 |
| 2025-02-26 | 14.84 | 15.03 | 14.84 | 15.03 | +1.21% | 86,347 | 128,903,284 |
| 2025-02-25 | 15.08 | 15.08 | 14.81 | 14.85 | -1.53% | 103,227 | 154,004,042 |
| 2025-02-24 | 15.06 | 15.12 | 14.92 | 15.08 | +0.13% | 94,170 | 141,696,371 |
| 2025-02-21 | 15.12 | 15.26 | 14.92 | 15.06 | -0.4% | 109,887 | 165,129,704 |
| 2025-02-20 | 15.08 | 15.29 | 15.03 | 15.12 | +0.27% | 96,247 | 145,971,255 |
| 2025-02-19 | 14.98 | 15.08 | 14.9 | 15.08 | +0.67% | 93,796 | 140,683,103 |
| 2025-02-18 | 15.32 | 15.35 | 14.94 | 14.98 | -2.73% | 139,140 | 210,777,258 |
| 2025-02-17 | 15.47 | 15.62 | 15.3 | 15.4 | -0.06% | 159,316 | 246,249,839 |
| 2025-02-14 | 15.31 | 15.68 | 15.29 | 15.41 | +0.39% | 163,030 | 252,264,943 |
| 2025-02-13 | 15.34 | 15.46 | 15.27 | 15.35 | +0.13% | 134,981 | 207,635,571 |
| 2025-02-12 | 15.31 | 15.34 | 15.2 | 15.33 | -0.13% | 133,024 | 203,199,058 |
| 2025-02-11 | 15.6 | 15.6 | 15.32 | 15.35 | -2.17% | 170,752 | 262,842,015 |
| 2025-02-10 | 15.55 | 15.83 | 15.43 | 15.69 | +1.29% | 251,744 | 394,070,633 |
| 2025-02-07 | 15.26 | 15.63 | 15.17 | 15.49 | +1.51% | 261,556 | 402,527,123 |
| 2025-02-06 | 15.22 | 15.26 | 15.05 | 15.26 | +0.13% | 147,229 | 223,608,491 |
| 2025-02-05 | 15.1 | 15.28 | 15.02 | 15.24 | +2.28% | 158,726 | 240,992,911 |
| 2025-01-27 | 14.97 | 15.1 | 14.85 | 14.9 | -0.53% | 81,436 | 121,860,484 |
| 2025-01-24 | 14.83 | 15 | 14.57 | 14.98 | +0.94% | 104,701 | 155,368,749 |
| 2025-01-23 | 15.02 | 15.18 | 14.83 | 14.84 | -0.67% | 118,759 | 178,421,624 |
| 2025-01-22 | 15.03 | 15.12 | 14.9 | 14.94 | -1.32% | 102,563 | 153,768,324 |
| 2025-01-21 | 15.32 | 15.32 | 15.02 | 15.14 | -0.66% | 116,137 | 175,632,948 |
| 2025-01-20 | 15.3 | 15.48 | 15.2 | 15.24 | +0.07% | 167,253 | 256,244,450 |
| 2025-01-17 | 15.09 | 15.3 | 14.98 | 15.23 | +0.33% | 160,704 | 243,662,548 |
| 2025-01-16 | 15.2 | 15.46 | 15.08 | 15.18 | -0.91% | 198,615 | 303,155,727 |
| 2025-01-15 | 15.23 | 15.56 | 14.98 | 15.32 | -0.39% | 248,768 | 378,656,975 |
| 2025-01-14 | 14.96 | 15.4 | 14.9 | 15.38 | +2.74% | 264,559 | 401,496,842 |
| 2025-01-13 | 15.1 | 15.21 | 14.79 | 14.97 | -2.73% | 248,103 | 370,546,216 |
| 2025-01-10 | 16.4 | 16.59 | 15.32 | 15.39 | -7.46% | 481,797 | 761,460,565 |
| 2025-01-09 | 16.89 | 17.15 | 16.51 | 16.63 | -3.31% | 413,023 | 693,387,490 |
| 2025-01-08 | 17.67 | 17.88 | 16.84 | 17.2 | -1.26% | 582,690 | 1,011,844,996 |
| 2025-01-07 | 18.13 | 18.43 | 16.71 | 17.42 | -5.48% | 801,099 | 1,397,187,296 |
| 2025-01-06 | 17.7 | 18.43 | 17.43 | 18.43 | +10.03% | 967,587 | 1,746,293,577 |
| 2025-01-03 | 15.23 | 16.75 | 15.14 | 16.75 | +9.98% | 433,053 | 719,200,714 |
| 2025-01-02 | 15.6 | 15.85 | 15.12 | 15.23 | -3.06% | 93,950 | 145,977,111 |
| 2024-12-31 | 16.38 | 16.44 | 15.7 | 15.71 | -4.56% | 114,599 | 183,449,206 |
| 2024-12-30 | 16.58 | 16.61 | 16.36 | 16.46 | -0.78% | 93,455 | 153,942,335 |
| 2024-12-27 | 16.4 | 16.69 | 16.22 | 16.59 | +1.28% | 115,898 | 191,161,547 |
| 2024-12-26 | 16.6 | 16.63 | 16.24 | 16.38 | -1.86% | 126,418 | 207,500,564 |
| 2024-12-25 | 16.56 | 16.77 | 16.37 | 16.69 | +0.48% | 137,480 | 228,201,515 |
| 2024-12-24 | 16.1 | 16.9 | 16.1 | 16.61 | +2.03% | 185,689 | 308,959,303 |
| 2024-12-23 | 16.36 | 16.59 | 16.08 | 16.28 | -0.67% | 150,776 | 246,316,925 |
| 2024-12-20 | 15.88 | 16.6 | 15.8 | 16.39 | +3.41% | 144,281 | 234,150,702 |
| 2024-12-19 | 15.7 | 15.85 | 15.56 | 15.85 | +0.38% | 53,109 | 83,362,773 |
| 2024-12-18 | 16 | 16.02 | 15.75 | 15.79 | -0.82% | 65,748 | 104,293,256 |
| 2024-12-17 | 16.3 | 16.34 | 15.87 | 15.92 | -2.81% | 88,898 | 142,419,408 |
| 2024-12-16 | 16.27 | 16.64 | 16.27 | 16.38 | +0.61% | 106,360 | 175,158,525 |
| 2024-12-13 | 16.61 | 16.63 | 16.25 | 16.28 | -2.22% | 96,087 | 157,703,139 |
| 2024-12-12 | 16.37 | 16.75 | 16.3 | 16.65 | +1.71% | 125,021 | 207,181,823 |
| 2024-12-11 | 16.3 | 16.44 | 16.26 | 16.37 | +0.61% | 69,023 | 112,926,265 |
| 2024-12-10 | 16.85 | 16.85 | 16.26 | 16.27 | +0.06% | 121,371 | 200,236,443 |
| 2024-12-09 | 16.29 | 16.58 | 16.2 | 16.26 | +0.25% | 108,553 | 177,995,821 |
| 2024-12-06 | 15.98 | 16.22 | 15.9 | 16.22 | +1.5% | 79,018 | 127,319,787 |
| 2024-12-05 | 15.92 | 16.02 | 15.86 | 15.98 | +0.38% | 57,028 | 90,913,890 |
| 2024-12-04 | 16.22 | 16.22 | 15.87 | 15.92 | -1.91% | 79,390 | 127,261,027 |
| 2024-12-03 | 16.34 | 16.36 | 16.07 | 16.23 | -0.67% | 74,558 | 120,789,672 |
| 2024-12-02 | 16.18 | 16.4 | 16.13 | 16.34 | +0.8% | 84,133 | 137,113,133 |
| 2024-11-29 | 16.04 | 16.27 | 15.93 | 16.21 | +0.87% | 80,154 | 129,503,429 |
| 2024-11-28 | 16.07 | 16.24 | 16.01 | 16.07 | -0.37% | 69,297 | 111,836,432 |
| 2024-11-27 | 16.07 | 16.15 | 15.62 | 16.13 | +0.75% | 92,067 | 146,139,830 |
| 2024-11-26 | 15.85 | 16.39 | 15.79 | 16.01 | +1.14% | 118,472 | 191,100,681 |
| 2024-11-25 | 15.83 | 15.95 | 15.55 | 15.83 | +0.83% | 81,014 | 127,373,984 |
| 2024-11-22 | 16.43 | 16.5 | 15.67 | 15.7 | -4.96% | 112,463 | 180,875,027 |
| 2024-11-21 | 16.6 | 16.69 | 16.32 | 16.52 | -0.48% | 78,825 | 130,141,814 |
| 2024-11-20 | 16.35 | 16.64 | 16.23 | 16.6 | +1.53% | 103,080 | 170,573,510 |
| 2024-11-19 | 16.07 | 16.35 | 16.03 | 16.35 | +2.19% | 81,015 | 131,304,513 |
| 2024-11-18 | 16.69 | 16.79 | 15.96 | 16 | -3.15% | 139,304 | 227,185,848 |
| 2024-11-15 | 16.54 | 16.93 | 16.52 | 16.52 | -0.96% | 100,554 | 168,341,707 |
| 2024-11-14 | 17.33 | 17.38 | 16.6 | 16.68 | -3.14% | 137,062 | 231,986,440 |
| 2024-11-13 | 17.32 | 17.49 | 17.01 | 17.22 | -1.88% | 204,158 | 351,701,478 |
| 2024-11-12 | 16.98 | 18.03 | 16.98 | 17.55 | +3.36% | 438,906 | 772,983,526 |
| 2024-11-11 | 16.73 | 16.98 | 16.53 | 16.98 | +1.13% | 175,476 | 293,900,068 |
| 2024-11-08 | 17.08 | 17.2 | 16.57 | 16.79 | -0.77% | 228,374 | 384,107,575 |
| 2024-11-07 | 16.13 | 17 | 16.07 | 16.92 | +4.12% | 262,277 | 436,744,425 |
| 2024-11-06 | 16.28 | 16.39 | 16.12 | 16.25 | -0.55% | 143,893 | 233,989,229 |
| 2024-11-05 | 16.19 | 16.35 | 15.99 | 16.34 | +2% | 157,599 | 255,265,455 |
| 2024-11-04 | 15.9 | 16.08 | 15.85 | 16.02 | +1.59% | 106,559 | 170,179,691 |
| 2024-11-01 | 15.76 | 15.98 | 15.46 | 15.77 | -0.32% | 116,284 | 183,304,717 |
| 2024-10-31 | 15.84 | 15.98 | 15.73 | 15.82 | -0.44% | 105,329 | 167,066,385 |
| 2024-10-30 | 16.02 | 16.25 | 15.72 | 15.89 | -1.85% | 120,171 | 191,858,549 |
| 2024-10-29 | 16.95 | 16.95 | 16.16 | 16.19 | -2.41% | 151,352 | 248,404,314 |
| 2024-10-28 | 16.2 | 16.63 | 16.12 | 16.59 | +2.41% | 142,676 | 234,613,432 |
| 2024-10-25 | 16 | 16.25 | 15.86 | 16.2 | +0.68% | 137,066 | 220,945,008 |
| 2024-10-24 | 16.04 | 16.36 | 15.98 | 16.09 | +0.19% | 143,415 | 231,705,296 |
| 2024-10-23 | 16.23 | 16.24 | 15.98 | 16.06 | -1.11% | 124,294 | 199,993,933 |
| 2024-10-22 | 15.76 | 16.25 | 15.71 | 16.24 | +2.85% | 172,125 | 276,686,687 |
| 2024-10-21 | 15.66 | 15.84 | 15.63 | 15.79 | +0.77% | 133,815 | 210,761,675 |
| 2024-10-18 | 15.33 | 15.93 | 15.26 | 15.67 | +2.42% | 152,199 | 237,245,453 |
| 2024-10-17 | 15.49 | 15.63 | 15.28 | 15.3 | -1.42% | 86,190 | 133,067,397 |
| 2024-10-16 | 15.17 | 15.64 | 15.13 | 15.52 | +1.31% | 107,675 | 166,255,382 |
| 2024-10-15 | 15.63 | 15.73 | 15.3 | 15.32 | -1.92% | 89,642 | 138,940,934 |
| 2024-10-14 | 15.34 | 15.65 | 15.07 | 15.62 | +1.96% | 106,002 | 163,149,605 |
| 2024-10-11 | 16.04 | 16.04 | 15.17 | 15.32 | -4.49% | 121,898 | 189,358,984 |
| 2024-10-10 | 16.12 | 16.76 | 16 | 16.04 | +0.12% | 164,556 | 268,060,075 |
| 2024-10-09 | 17 | 17.14 | 16.01 | 16.02 | -9.24% | 210,603 | 349,088,582 |
| 2024-10-08 | 18.54 | 18.54 | 16.9 | 17.65 | +4.75% | 334,076 | 591,714,615 |
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：