股票概览
14.44
-4.18%
-0.63
14.6
开盘价
14.76
最高价
14.29
最低价
123,823
成交量
数据更新至: 2025-03-25
技术指标
15.01
MA5 (5日均线)
14.96
MA10 (10日均线)
14.83
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 | 14.6 | 14.76 | 14.29 | 14.44 | -4.18% | 123,823 | 178,298,337 |
| 2025-03-24 | 15.2 | 15.68 | 14.5 | 15.07 | +2.73% | 207,348 | 312,038,589 |
| 2025-03-21 | 15.32 | 15.4 | 14.67 | 14.67 | -5.78% | 219,788 | 328,928,445 |
| 2025-03-20 | 15.21 | 15.95 | 15.15 | 15.57 | +1.76% | 258,116 | 401,086,251 |
| 2025-03-19 | 15.36 | 15.61 | 15.11 | 15.3 | -0.52% | 161,748 | 247,306,594 |
| 2025-03-18 | 15.05 | 15.39 | 15.04 | 15.38 | +2.74% | 240,923 | 368,184,908 |
| 2025-03-17 | 14.9 | 15.05 | 14.75 | 14.97 | +0.47% | 127,263 | 190,131,014 |
| 2025-03-14 | 14.5 | 14.98 | 14.5 | 14.9 | +2.83% | 162,881 | 241,590,486 |
| 2025-03-13 | 14.85 | 14.85 | 14.31 | 14.49 | -2.42% | 119,703 | 173,285,045 |
| 2025-03-12 | 14.62 | 15.04 | 14.59 | 14.85 | +1.57% | 174,606 | 259,129,511 |
| 2025-03-11 | 14.39 | 14.7 | 14.27 | 14.62 | +0.69% | 91,447 | 132,810,727 |
| 2025-03-10 | 14.55 | 14.68 | 14.41 | 14.52 | -0.55% | 79,421 | 115,393,596 |
| 2025-03-07 | 14.8 | 14.88 | 14.43 | 14.6 | -1.35% | 137,577 | 202,134,790 |
| 2025-03-06 | 14.68 | 14.9 | 14.6 | 14.8 | +1.02% | 146,753 | 216,994,889 |
| 2025-03-05 | 14.37 | 14.65 | 14.33 | 14.65 | +1.52% | 132,371 | 192,262,449 |
| 2025-03-04 | 14.25 | 14.45 | 14.12 | 14.43 | +1.26% | 89,639 | 128,619,619 |
| 2025-03-03 | 14.31 | 14.55 | 14.01 | 14.25 | +0.78% | 120,568 | 173,146,187 |
| 2025-02-28 | 14.94 | 14.97 | 14.12 | 14.14 | -6.85% | 183,711 | 266,938,795 |
| 2025-02-27 | 15.52 | 15.66 | 14.84 | 15.18 | -3.25% | 244,265 | 371,167,563 |
| 2025-02-26 | 15.61 | 15.85 | 15.45 | 15.69 | +0.97% | 221,498 | 345,322,305 |
| 2025-02-25 | 15.35 | 15.83 | 15.23 | 15.54 | -0.32% | 212,505 | 330,788,954 |
| 2025-02-24 | 15.8 | 15.86 | 15.33 | 15.59 | -2.01% | 227,979 | 355,531,878 |
| 2025-02-21 | 15.82 | 15.94 | 15.48 | 15.91 | -0.56% | 359,969 | 564,945,263 |
| 2025-02-20 | 16.76 | 17 | 15.82 | 16 | -0.87% | 534,312 | 877,536,212 |
| 2025-02-19 | 15.65 | 16.18 | 15.56 | 16.14 | +1.89% | 372,128 | 592,151,566 |
| 2025-02-18 | 15.58 | 16.3 | 15.39 | 15.84 | +1.6% | 440,052 | 697,834,310 |
| 2025-02-17 | 15.17 | 15.7 | 15.17 | 15.59 | +2.5% | 266,024 | 411,732,979 |
| 2025-02-14 | 15.13 | 15.38 | 15.09 | 15.21 | -1.11% | 186,993 | 284,369,935 |
| 2025-02-13 | 15.6 | 15.86 | 15.17 | 15.38 | -1.98% | 286,006 | 442,793,505 |
| 2025-02-12 | 15.4 | 15.86 | 15.36 | 15.69 | +0.38% | 305,332 | 476,987,076 |
| 2025-02-11 | 15.68 | 16.1 | 15.52 | 15.63 | -1.45% | 355,111 | 559,435,588 |
| 2025-02-10 | 15.36 | 16 | 15.36 | 15.86 | -3% | 495,238 | 778,940,402 |
| 2025-02-07 | 16.6 | 17.27 | 16.02 | 16.35 | -1.92% | 790,729 | 1,306,322,615 |
| 2025-02-06 | 15 | 16.67 | 15 | 16.67 | +10.03% | 451,921 | 743,501,068 |
| 2025-02-05 | 15.47 | 15.69 | 14.75 | 15.15 | -2.13% | 555,446 | 840,578,703 |
| 2025-01-27 | 14.19 | 15.48 | 13.8 | 15.48 | +10.02% | 593,292 | 883,793,680 |
| 2025-01-24 | 14.39 | 14.44 | 13.74 | 14.07 | -1.33% | 311,796 | 435,980,530 |
| 2025-01-23 | 13.65 | 14.86 | 13.59 | 14.26 | +5.55% | 417,897 | 593,059,745 |
| 2025-01-22 | 13.63 | 13.75 | 13.46 | 13.51 | -0.95% | 175,130 | 238,005,386 |
| 2025-01-21 | 13.57 | 13.7 | 13.35 | 13.64 | +1.19% | 192,857 | 260,982,248 |
| 2025-01-20 | 13.28 | 13.53 | 13.11 | 13.48 | +2.9% | 222,533 | 298,393,243 |
| 2025-01-17 | 13.04 | 13.4 | 12.82 | 13.1 | -0.53% | 204,691 | 266,519,560 |
| 2025-01-16 | 13.28 | 13.73 | 13.1 | 13.17 | +0.61% | 215,939 | 288,121,789 |
| 2025-01-15 | 13.51 | 13.6 | 13.07 | 13.09 | -3.61% | 218,429 | 289,610,921 |
| 2025-01-14 | 12.8 | 13.63 | 12.64 | 13.58 | +5.52% | 302,375 | 399,880,329 |
| 2025-01-13 | 13.3 | 13.5 | 12.87 | 12.87 | -10% | 285,212 | 371,086,518 |
| 2025-01-10 | 15.57 | 15.59 | 14.3 | 14.3 | -10.01% | 429,992 | 637,932,723 |
| 2025-01-09 | 15.29 | 15.9 | 15.1 | 15.89 | +2.52% | 497,212 | 772,578,014 |
| 2025-01-08 | 15.68 | 16.33 | 14.92 | 15.5 | -1.9% | 515,935 | 804,633,173 |
| 2025-01-07 | 15.2 | 15.8 | 15.15 | 15.8 | -0.63% | 535,948 | 829,928,443 |
| 2025-01-06 | 14.7 | 16.3 | 14.37 | 15.9 | +4.06% | 867,753 | 1,339,176,535 |
| 2025-01-03 | 14.33 | 15.28 | 14.32 | 15.28 | +10.01% | 626,056 | 953,197,065 |
| 2025-01-02 | 14.32 | 14.58 | 13.72 | 13.89 | -2.94% | 256,254 | 364,499,940 |
| 2024-12-31 | 15.19 | 15.3 | 14.21 | 14.31 | -4.92% | 398,911 | 585,998,803 |
| 2024-12-30 | 13.64 | 15.05 | 13.64 | 15.05 | +10.01% | 278,959 | 416,324,130 |
| 2024-12-27 | 13.87 | 14.05 | 13.65 | 13.68 | -0.87% | 89,995 | 124,713,527 |
| 2024-12-26 | 13.54 | 13.92 | 13.42 | 13.8 | +1.92% | 81,965 | 113,002,658 |
| 2024-12-25 | 13.53 | 13.65 | 13.06 | 13.54 | +0.07% | 77,939 | 104,372,856 |
| 2024-12-24 | 13.6 | 13.78 | 13.25 | 13.53 | 0% | 76,490 | 103,012,629 |
| 2024-12-23 | 14.33 | 14.45 | 13.5 | 13.53 | -5.58% | 103,813 | 143,662,805 |
| 2024-12-20 | 13.99 | 14.45 | 13.88 | 14.33 | +2.07% | 87,211 | 124,854,651 |
| 2024-12-19 | 13.83 | 14.15 | 13.69 | 14.04 | +0.57% | 69,355 | 97,123,866 |
| 2024-12-18 | 13.8 | 14.06 | 13.46 | 13.96 | +2.2% | 79,085 | 109,429,125 |
| 2024-12-17 | 14.22 | 14.32 | 13.61 | 13.66 | -3.74% | 86,412 | 119,769,199 |
| 2024-12-16 | 14.55 | 14.61 | 14.14 | 14.19 | -3.07% | 98,683 | 141,765,565 |
| 2024-12-13 | 14.78 | 14.96 | 14.63 | 14.64 | -2.01% | 114,324 | 168,999,907 |
| 2024-12-12 | 14.97 | 15.07 | 14.73 | 14.94 | -0.2% | 116,814 | 173,496,867 |
| 2024-12-11 | 14.6 | 14.98 | 14.51 | 14.97 | +2.18% | 170,558 | 253,114,575 |
| 2024-12-10 | 14.61 | 14.86 | 14.46 | 14.65 | +2.45% | 164,034 | 239,754,198 |
| 2024-12-09 | 14.48 | 14.62 | 14.16 | 14.3 | -0.97% | 75,283 | 107,895,524 |
| 2024-12-06 | 14.41 | 14.5 | 14.28 | 14.44 | -0.35% | 77,758 | 112,043,723 |
| 2024-12-05 | 14.03 | 14.52 | 14.03 | 14.49 | +2.91% | 102,784 | 147,917,002 |
| 2024-12-04 | 14.32 | 14.45 | 14.01 | 14.08 | -2.22% | 70,081 | 99,527,624 |
| 2024-12-03 | 14.58 | 14.58 | 14.27 | 14.4 | -0.89% | 80,937 | 116,754,706 |
| 2024-12-02 | 14.3 | 14.55 | 14.3 | 14.53 | +1.61% | 92,704 | 134,259,018 |
| 2024-11-29 | 14.08 | 14.39 | 13.81 | 14.3 | +0.7% | 111,651 | 158,161,676 |
| 2024-11-28 | 14.13 | 14.49 | 14.02 | 14.2 | +0.71% | 99,285 | 141,267,489 |
| 2024-11-27 | 13.84 | 14.1 | 13.41 | 14.1 | +0.93% | 102,694 | 141,008,154 |
| 2024-11-26 | 14.21 | 14.45 | 13.96 | 13.97 | -2.38% | 75,059 | 106,307,359 |
| 2024-11-25 | 14.03 | 14.44 | 13.82 | 14.31 | +2.07% | 99,466 | 140,457,219 |
| 2024-11-22 | 14.67 | 14.74 | 14.01 | 14.02 | -5.27% | 110,514 | 159,046,989 |
| 2024-11-21 | 14.65 | 14.97 | 14.56 | 14.8 | +0.2% | 111,987 | 165,202,969 |
| 2024-11-20 | 14.7 | 14.83 | 14.59 | 14.77 | +0.34% | 132,491 | 195,066,004 |
| 2024-11-19 | 13.81 | 14.73 | 13.81 | 14.72 | +6.28% | 164,303 | 235,896,362 |
| 2024-11-18 | 14.61 | 14.75 | 13.71 | 13.85 | -4.35% | 132,089 | 184,933,584 |
| 2024-11-15 | 14.69 | 15.2 | 14.46 | 14.48 | -1.63% | 140,628 | 208,682,034 |
| 2024-11-14 | 15.25 | 15.3 | 14.7 | 14.72 | -4.29% | 144,214 | 216,192,641 |
| 2024-11-13 | 15.61 | 15.61 | 15 | 15.38 | -2.41% | 179,153 | 273,641,588 |
| 2024-11-12 | 15.9 | 16.17 | 15.53 | 15.76 | -0.19% | 306,359 | 483,813,671 |
| 2024-11-11 | 15.39 | 15.8 | 15.25 | 15.79 | +3% | 260,837 | 407,289,263 |
| 2024-11-08 | 15.31 | 15.56 | 15.16 | 15.33 | +0.39% | 213,672 | 328,179,227 |
| 2024-11-07 | 15.16 | 15.28 | 14.93 | 15.27 | -0.84% | 215,995 | 326,009,799 |
| 2024-11-06 | 15.26 | 15.91 | 15.26 | 15.4 | +1.25% | 273,381 | 425,389,849 |
| 2024-11-05 | 14.9 | 15.34 | 14.81 | 15.21 | +3.19% | 221,900 | 334,705,138 |
| 2024-11-04 | 14.28 | 14.9 | 14.21 | 14.74 | +2.29% | 167,454 | 245,371,184 |
| 2024-11-01 | 15.73 | 15.73 | 14.38 | 14.41 | -9.77% | 360,323 | 536,705,444 |
| 2024-10-31 | 16.28 | 16.38 | 15.7 | 15.97 | -1.05% | 341,099 | 544,351,151 |
| 2024-10-30 | 15.51 | 16.29 | 15.5 | 16.14 | +3.13% | 337,820 | 539,708,514 |
| 2024-10-29 | 15.96 | 16.63 | 15.52 | 15.65 | -2.86% | 378,650 | 604,202,807 |
| 2024-10-28 | 15.31 | 16.24 | 15.07 | 16.11 | +5.29% | 445,537 | 698,485,886 |
| 2024-10-25 | 15.39 | 15.47 | 15.08 | 15.3 | -0.46% | 263,584 | 403,807,565 |
| 2024-10-24 | 15.06 | 15.68 | 15.06 | 15.37 | +2.13% | 312,756 | 479,815,525 |
| 2024-10-23 | 15.28 | 15.66 | 15 | 15.05 | -4.02% | 405,150 | 616,099,467 |
| 2024-10-22 | 17 | 17 | 15.47 | 15.68 | -5.66% | 624,055 | 1,001,824,533 |
| 2024-10-21 | 15.12 | 16.62 | 14.8 | 16.62 | +9.99% | 756,036 | 1,197,462,746 |
| 2024-10-18 | 14.8 | 15.97 | 14.68 | 15.11 | +3.56% | 718,078 | 1,099,860,570 |
| 2024-10-17 | 14.08 | 14.59 | 14 | 14.59 | +4.36% | 465,270 | 666,633,796 |
| 2024-10-16 | 13.6 | 14.2 | 13.5 | 13.98 | +0.36% | 322,434 | 447,058,635 |
| 2024-10-15 | 13.71 | 14.26 | 13.56 | 13.93 | +2.13% | 462,449 | 647,683,570 |
| 2024-10-14 | 12.64 | 13.64 | 12.5 | 13.64 | +10% | 374,748 | 495,044,280 |
| 2024-10-11 | 12.98 | 12.99 | 12.22 | 12.4 | -4.62% | 189,177 | 238,160,861 |
| 2024-10-10 | 13.2 | 13.57 | 12.72 | 13 | -2.77% | 247,958 | 326,118,111 |
| 2024-10-09 | 14.55 | 14.55 | 13.37 | 13.37 | -9.97% | 370,774 | 508,043,971 |
| 2024-10-08 | 14.86 | 14.86 | 13.52 | 14.85 | +9.92% | 531,237 | 764,621,710 |
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：