股票概览
14.76
+1.17%
+0.17
14.5
开盘价
14.76
最高价
14.48
最低价
15,365
成交量
数据更新至: 2025-03-25
技术指标
14.74
MA5 (5日均线)
14.80
MA10 (10日均线)
14.57
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 | 14.5 | 14.76 | 14.48 | 14.76 | +1.17% | 15,365 | 22,448,829 |
| 2025-03-24 | 14.7 | 14.76 | 14.41 | 14.59 | -0.68% | 24,878 | 36,246,977 |
| 2025-03-21 | 14.77 | 14.93 | 14.59 | 14.69 | -0.88% | 22,524 | 33,184,810 |
| 2025-03-20 | 14.9 | 14.98 | 14.78 | 14.82 | -0.13% | 19,420 | 28,891,296 |
| 2025-03-19 | 14.8 | 14.92 | 14.75 | 14.84 | -0.07% | 15,870 | 23,521,921 |
| 2025-03-18 | 15 | 15 | 14.74 | 14.85 | -0.74% | 26,603 | 39,420,737 |
| 2025-03-17 | 14.95 | 15.24 | 14.92 | 14.96 | +0.67% | 42,344 | 63,655,381 |
| 2025-03-14 | 14.79 | 14.89 | 14.72 | 14.86 | +0.34% | 32,817 | 48,587,373 |
| 2025-03-13 | 14.81 | 15.02 | 14.62 | 14.81 | -0.13% | 47,704 | 70,542,664 |
| 2025-03-12 | 14.93 | 15.18 | 14.77 | 14.83 | -0.8% | 57,115 | 85,191,120 |
| 2025-03-11 | 14.26 | 15.05 | 14.2 | 14.95 | +3.89% | 92,377 | 136,274,848 |
| 2025-03-10 | 14.47 | 14.68 | 14.36 | 14.39 | +1.12% | 43,656 | 63,328,854 |
| 2025-03-07 | 14.19 | 14.35 | 14.15 | 14.23 | -0.07% | 28,378 | 40,476,935 |
| 2025-03-06 | 14.2 | 14.28 | 14.13 | 14.24 | +0.42% | 21,937 | 31,186,237 |
| 2025-03-05 | 14.35 | 14.37 | 14.12 | 14.18 | -0.91% | 18,656 | 26,476,023 |
| 2025-03-04 | 14.15 | 14.32 | 14.05 | 14.31 | +0.99% | 22,591 | 32,045,517 |
| 2025-03-03 | 14.09 | 14.35 | 14.09 | 14.17 | +0.57% | 27,206 | 38,663,567 |
| 2025-02-28 | 14.36 | 14.48 | 14.08 | 14.09 | -2.08% | 36,589 | 52,214,588 |
| 2025-02-27 | 14.35 | 14.45 | 14.2 | 14.39 | 0% | 23,672 | 33,922,110 |
| 2025-02-26 | 14.31 | 14.41 | 14.2 | 14.39 | +0.63% | 29,549 | 42,228,311 |
| 2025-02-25 | 14.42 | 14.42 | 14.25 | 14.3 | -1.52% | 28,119 | 40,237,510 |
| 2025-02-24 | 14.72 | 14.82 | 14.45 | 14.52 | -0.07% | 41,040 | 60,008,956 |
| 2025-02-21 | 14.61 | 14.78 | 14.5 | 14.53 | -0.48% | 25,245 | 36,818,237 |
| 2025-02-20 | 14.67 | 14.72 | 14.51 | 14.6 | -0.48% | 19,698 | 28,729,890 |
| 2025-02-19 | 14.52 | 14.68 | 14.41 | 14.67 | +1.24% | 27,533 | 39,999,996 |
| 2025-02-18 | 14.72 | 14.78 | 14.41 | 14.49 | -1.96% | 33,541 | 48,968,615 |
| 2025-02-17 | 14.78 | 14.87 | 14.6 | 14.78 | -0.14% | 33,171 | 48,772,684 |
| 2025-02-14 | 15.09 | 15.09 | 14.73 | 14.8 | -2.7% | 52,016 | 77,273,033 |
| 2025-02-13 | 14.29 | 15.22 | 14.22 | 15.21 | +5.92% | 95,191 | 141,580,808 |
| 2025-02-12 | 14.39 | 14.43 | 14.19 | 14.36 | -0.49% | 27,649 | 39,510,549 |
| 2025-02-11 | 14.66 | 14.68 | 14.41 | 14.43 | -1.64% | 25,532 | 36,938,099 |
| 2025-02-10 | 14.56 | 14.67 | 14.5 | 14.67 | +0.76% | 24,657 | 35,971,076 |
| 2025-02-07 | 14.47 | 14.63 | 14.4 | 14.56 | +0.62% | 29,953 | 43,529,662 |
| 2025-02-06 | 14.45 | 14.54 | 14.16 | 14.47 | 0% | 28,000 | 40,175,360 |
| 2025-02-05 | 14.4 | 14.47 | 14.3 | 14.47 | +0.63% | 21,324 | 30,677,469 |
| 2025-01-27 | 14.2 | 14.9 | 14.2 | 14.38 | +1.2% | 44,419 | 64,426,521 |
| 2025-01-24 | 14.17 | 14.26 | 14.01 | 14.21 | +0.07% | 22,677 | 32,073,904 |
| 2025-01-23 | 14.41 | 14.6 | 14.19 | 14.2 | -1.46% | 35,244 | 50,705,085 |
| 2025-01-22 | 14.02 | 14.8 | 13.9 | 14.41 | +1.91% | 49,516 | 70,610,513 |
| 2025-01-21 | 14.24 | 14.36 | 14 | 14.14 | -0.77% | 25,655 | 36,198,345 |
| 2025-01-20 | 14.27 | 14.41 | 14.13 | 14.25 | +0.07% | 34,880 | 49,724,861 |
| 2025-01-17 | 14.39 | 14.43 | 14.14 | 14.24 | -1.45% | 40,886 | 58,168,307 |
| 2025-01-16 | 14.64 | 14.84 | 14.38 | 14.45 | -1.03% | 30,081 | 43,886,104 |
| 2025-01-15 | 14.77 | 14.77 | 14.52 | 14.6 | -1.22% | 16,617 | 24,262,604 |
| 2025-01-14 | 14.52 | 14.82 | 14.52 | 14.78 | +1.72% | 25,328 | 37,296,609 |
| 2025-01-13 | 14.47 | 14.6 | 14.23 | 14.53 | -0.75% | 15,043 | 21,755,924 |
| 2025-01-10 | 14.9 | 15.25 | 14.64 | 14.64 | -2.66% | 20,206 | 30,121,152 |
| 2025-01-09 | 15.08 | 15.45 | 14.95 | 15.04 | +0.8% | 24,549 | 37,245,723 |
| 2025-01-08 | 14.8 | 15.13 | 14.68 | 14.92 | +0.27% | 19,175 | 28,569,036 |
| 2025-01-07 | 14.96 | 15 | 14.6 | 14.88 | +0.2% | 17,468 | 25,774,950 |
| 2025-01-06 | 14.82 | 15.19 | 14.45 | 14.85 | +0.2% | 22,073 | 32,837,664 |
| 2025-01-03 | 15.5 | 15.56 | 14.78 | 14.82 | -4.08% | 35,985 | 54,415,259 |
| 2025-01-02 | 15.79 | 16.15 | 15.29 | 15.45 | -2.34% | 43,683 | 68,887,728 |
| 2024-12-31 | 15.15 | 16.08 | 15 | 15.82 | +5.05% | 63,997 | 98,884,292 |
| 2024-12-30 | 15.3 | 15.33 | 15.02 | 15.06 | -1.76% | 19,509 | 29,441,917 |
| 2024-12-27 | 15.12 | 15.44 | 15.02 | 15.33 | +1.66% | 21,288 | 32,522,675 |
| 2024-12-26 | 15.06 | 15.27 | 15.06 | 15.08 | +0.2% | 15,969 | 24,210,296 |
| 2024-12-25 | 15.2 | 15.26 | 14.9 | 15.05 | -0.86% | 26,364 | 39,631,649 |
| 2024-12-24 | 15.34 | 15.5 | 15.08 | 15.18 | -1.17% | 36,112 | 54,946,831 |
| 2024-12-23 | 15.9 | 15.92 | 15.28 | 15.36 | -3.4% | 35,663 | 55,293,034 |
| 2024-12-20 | 15.94 | 16.11 | 15.8 | 15.9 | -0.56% | 24,811 | 39,612,522 |
| 2024-12-19 | 15.94 | 16.16 | 15.7 | 15.99 | -0.37% | 27,518 | 43,748,831 |
| 2024-12-18 | 16.18 | 16.35 | 15.92 | 16.05 | -1.17% | 28,283 | 45,460,259 |
| 2024-12-17 | 16.66 | 16.69 | 16.21 | 16.24 | -2.17% | 39,000 | 63,776,193 |
| 2024-12-16 | 16.79 | 16.97 | 16.51 | 16.6 | -1.37% | 27,971 | 46,710,206 |
| 2024-12-13 | 17.01 | 17.05 | 16.6 | 16.83 | -1.35% | 38,458 | 64,866,434 |
| 2024-12-12 | 16.79 | 17.1 | 16.63 | 17.06 | +1.61% | 34,431 | 58,162,793 |
| 2024-12-11 | 16.44 | 16.85 | 16.41 | 16.79 | +2.13% | 32,606 | 54,511,299 |
| 2024-12-10 | 16.6 | 16.73 | 16.4 | 16.44 | +1.29% | 34,147 | 56,608,617 |
| 2024-12-09 | 16.49 | 16.56 | 16.13 | 16.23 | -2.11% | 31,794 | 51,741,747 |
| 2024-12-06 | 16.46 | 16.69 | 16.36 | 16.58 | +0.61% | 21,740 | 35,967,584 |
| 2024-12-05 | 16.51 | 16.53 | 16.25 | 16.48 | -0.06% | 21,079 | 34,567,890 |
| 2024-12-04 | 16.88 | 16.96 | 16.42 | 16.49 | -2.83% | 22,634 | 37,735,671 |
| 2024-12-03 | 16.85 | 17.24 | 16.76 | 16.97 | +0.77% | 35,657 | 60,578,177 |
| 2024-12-02 | 16.34 | 16.85 | 16.25 | 16.84 | +3.25% | 30,387 | 50,632,896 |
| 2024-11-29 | 16.1 | 16.38 | 16.01 | 16.31 | +0.99% | 23,983 | 39,016,939 |
| 2024-11-28 | 16.06 | 16.27 | 16.01 | 16.15 | +0.12% | 20,880 | 33,749,851 |
| 2024-11-27 | 16.2 | 16.23 | 15.56 | 16.13 | -0.68% | 24,050 | 38,223,646 |
| 2024-11-26 | 16.18 | 16.5 | 16.11 | 16.24 | +0.37% | 20,707 | 33,800,255 |
| 2024-11-25 | 15.77 | 16.24 | 15.73 | 16.18 | +2.6% | 21,747 | 34,845,204 |
| 2024-11-22 | 16.6 | 16.63 | 15.74 | 15.77 | -4.66% | 27,615 | 44,541,457 |
| 2024-11-21 | 16.47 | 16.79 | 16.39 | 16.54 | +0.36% | 22,449 | 37,224,099 |
| 2024-11-20 | 16.18 | 16.5 | 16.12 | 16.48 | +1.54% | 16,244 | 26,538,184 |
| 2024-11-19 | 16.15 | 16.26 | 15.91 | 16.23 | +0.81% | 19,797 | 31,908,858 |
| 2024-11-18 | 16.36 | 16.6 | 16.03 | 16.1 | -1.23% | 30,847 | 50,509,280 |
| 2024-11-15 | 16.35 | 16.7 | 16.27 | 16.3 | -1.03% | 22,431 | 37,009,700 |
| 2024-11-14 | 16.8 | 16.83 | 16.39 | 16.47 | -2.26% | 20,751 | 34,493,986 |
| 2024-11-13 | 17.1 | 17.27 | 16.64 | 16.85 | -2.03% | 32,660 | 54,979,502 |
| 2024-11-12 | 17.19 | 17.49 | 17.03 | 17.2 | +0.06% | 41,641 | 71,970,740 |
| 2024-11-11 | 16.7 | 17.39 | 16.66 | 17.19 | +2.02% | 43,480 | 74,086,459 |
| 2024-11-08 | 17.2 | 17.28 | 16.71 | 16.85 | -1.4% | 48,558 | 82,021,593 |
| 2024-11-07 | 16.35 | 17.09 | 16.26 | 17.09 | +4.02% | 71,902 | 121,213,598 |
| 2024-11-06 | 16.25 | 16.49 | 16.1 | 16.43 | +0.98% | 52,155 | 85,285,574 |
| 2024-11-05 | 16.13 | 16.27 | 16 | 16.27 | +0.87% | 41,373 | 66,742,027 |
| 2024-11-04 | 15.77 | 16.16 | 15.67 | 16.13 | +2.28% | 38,522 | 61,674,565 |
| 2024-11-01 | 16 | 16.34 | 15.77 | 15.77 | -1.81% | 49,632 | 79,480,102 |
| 2024-10-31 | 16.31 | 16.38 | 16 | 16.06 | -2.55% | 50,719 | 81,793,630 |
| 2024-10-30 | 16.25 | 16.61 | 16.1 | 16.48 | +1.6% | 42,489 | 69,481,005 |
| 2024-10-29 | 16.77 | 16.79 | 16.17 | 16.22 | -3.22% | 45,486 | 74,380,487 |
| 2024-10-28 | 16.28 | 16.76 | 16.25 | 16.76 | +3.14% | 43,753 | 72,444,481 |
| 2024-10-25 | 16.1 | 16.36 | 16 | 16.25 | +1.31% | 31,559 | 51,194,818 |
| 2024-10-24 | 16 | 16.28 | 15.9 | 16.04 | +0.12% | 26,489 | 42,572,819 |
| 2024-10-23 | 16.11 | 16.27 | 15.95 | 16.02 | 0% | 38,439 | 61,916,656 |
| 2024-10-22 | 15.68 | 16.1 | 15.42 | 16.02 | +2.3% | 40,013 | 63,443,592 |
| 2024-10-21 | 15.72 | 15.85 | 15.56 | 15.66 | +0.64% | 45,636 | 71,629,107 |
| 2024-10-18 | 15.38 | 15.83 | 15.23 | 15.56 | +1.1% | 52,749 | 81,792,887 |
| 2024-10-17 | 15.64 | 15.76 | 15.35 | 15.39 | -1.16% | 28,166 | 43,838,524 |
| 2024-10-16 | 15.58 | 15.94 | 15.43 | 15.57 | -0.51% | 27,922 | 43,663,686 |
| 2024-10-15 | 15.82 | 16.1 | 15.63 | 15.65 | -1.57% | 30,537 | 48,410,667 |
| 2024-10-14 | 15.89 | 16.11 | 15.6 | 15.9 | +2.05% | 43,737 | 69,358,765 |
| 2024-10-11 | 16.2 | 16.45 | 15.37 | 15.58 | -3.95% | 46,510 | 73,809,806 |
| 2024-10-10 | 16 | 16.94 | 16 | 16.22 | +3.71% | 87,990 | 145,212,111 |
| 2024-10-09 | 17.12 | 17.2 | 15.64 | 15.64 | -10.01% | 90,462 | 147,218,427 |
| 2024-10-08 | 19.2 | 19.2 | 16.84 | 17.38 | -0.97% | 113,119 | 201,284,280 |
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：