股票概览
14.68
+2.44%
+0.35
14.33
开盘价
14.75
最高价
14.19
最低价
23,366
成交量
数据更新至: 2025-03-25
技术指标
14.66
MA5 (5日均线)
14.81
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 | 14.33 | 14.75 | 14.19 | 14.68 | +2.44% | 23,366 | 33,676,895 |
| 2025-03-24 | 14.7 | 14.76 | 14.07 | 14.33 | -2.45% | 34,362 | 49,387,843 |
| 2025-03-21 | 14.83 | 14.85 | 14.61 | 14.69 | -0.68% | 21,952 | 32,319,848 |
| 2025-03-20 | 14.82 | 14.92 | 14.75 | 14.79 | -0.14% | 22,201 | 32,918,048 |
| 2025-03-19 | 15.07 | 15.07 | 14.78 | 14.81 | -1.33% | 23,104 | 34,416,620 |
| 2025-03-18 | 15.02 | 15.1 | 14.86 | 15.01 | 0% | 23,870 | 35,693,290 |
| 2025-03-17 | 14.9 | 15.04 | 14.86 | 15.01 | +0.74% | 27,797 | 41,586,542 |
| 2025-03-14 | 14.67 | 14.93 | 14.67 | 14.9 | +0.95% | 27,974 | 41,448,629 |
| 2025-03-13 | 15.06 | 15.17 | 14.6 | 14.76 | -2.38% | 38,266 | 56,673,211 |
| 2025-03-12 | 15.13 | 15.33 | 15.02 | 15.12 | +0.07% | 37,610 | 56,998,652 |
| 2025-03-11 | 14.72 | 15.19 | 14.7 | 15.11 | +1.41% | 50,358 | 75,502,253 |
| 2025-03-10 | 14.82 | 15.02 | 14.8 | 14.9 | 0% | 24,631 | 36,716,243 |
| 2025-03-07 | 15.03 | 15.09 | 14.78 | 14.9 | -1.32% | 32,727 | 48,883,635 |
| 2025-03-06 | 14.97 | 15.19 | 14.95 | 15.1 | +0.4% | 34,378 | 51,769,808 |
| 2025-03-05 | 15.23 | 15.23 | 14.9 | 15.04 | -1.18% | 29,965 | 44,962,913 |
| 2025-03-04 | 15.09 | 15.24 | 14.95 | 15.22 | +0.86% | 29,761 | 44,904,787 |
| 2025-03-03 | 14.93 | 15.2 | 14.86 | 15.09 | +1.14% | 34,593 | 52,149,061 |
| 2025-02-28 | 15.21 | 15.25 | 14.81 | 14.92 | -2.48% | 40,098 | 60,441,227 |
| 2025-02-27 | 15.3 | 15.38 | 15.02 | 15.3 | -0.07% | 48,070 | 73,077,009 |
| 2025-02-26 | 15.36 | 15.52 | 15.24 | 15.31 | -0.71% | 50,428 | 77,259,511 |
| 2025-02-25 | 15.98 | 15.99 | 15.3 | 15.42 | -5.51% | 99,620 | 155,265,871 |
| 2025-02-24 | 16.8 | 17.34 | 16.31 | 16.32 | -1.21% | 119,949 | 201,263,973 |
| 2025-02-21 | 16.52 | 16.77 | 16.4 | 16.52 | -1.43% | 81,724 | 135,086,305 |
| 2025-02-20 | 16.22 | 16.93 | 16.13 | 16.76 | +2.07% | 96,820 | 160,393,158 |
| 2025-02-19 | 16.16 | 16.42 | 16.06 | 16.42 | +0.61% | 78,817 | 127,900,112 |
| 2025-02-18 | 16.35 | 16.97 | 16.05 | 16.32 | -0.31% | 118,256 | 194,759,812 |
| 2025-02-17 | 15.81 | 16.37 | 15.66 | 16.37 | +3.35% | 85,919 | 138,725,147 |
| 2025-02-14 | 15.86 | 16.2 | 15.83 | 15.84 | -1.8% | 64,804 | 103,484,152 |
| 2025-02-13 | 16.13 | 16.64 | 15.95 | 16.13 | +0.19% | 102,125 | 166,234,590 |
| 2025-02-12 | 16 | 16.18 | 15.91 | 16.1 | +0.06% | 57,876 | 92,804,857 |
| 2025-02-11 | 16.18 | 16.46 | 16 | 16.09 | -0.98% | 87,935 | 142,446,698 |
| 2025-02-10 | 15.99 | 16.28 | 15.94 | 16.25 | +0.31% | 99,130 | 159,603,189 |
| 2025-02-07 | 15.74 | 16.3 | 15.31 | 16.2 | +2.86% | 135,347 | 213,853,145 |
| 2025-02-06 | 15.55 | 15.75 | 15.18 | 15.75 | +1.94% | 98,461 | 152,236,440 |
| 2025-02-05 | 15.81 | 16.28 | 15.33 | 15.45 | -4.92% | 157,313 | 245,715,280 |
| 2025-01-27 | 15.38 | 16.37 | 15.15 | 16.25 | +9.21% | 200,362 | 324,101,955 |
| 2025-01-24 | 14.68 | 14.9 | 14.53 | 14.88 | -0.27% | 47,920 | 70,629,303 |
| 2025-01-23 | 15.46 | 15.55 | 14.9 | 14.92 | -1.19% | 50,958 | 77,473,517 |
| 2025-01-22 | 15.04 | 15.11 | 14.7 | 15.1 | -0.2% | 40,363 | 60,251,857 |
| 2025-01-21 | 15.6 | 15.69 | 14.91 | 15.13 | -2.95% | 70,051 | 106,276,485 |
| 2025-01-20 | 15.56 | 15.69 | 15.05 | 15.59 | +0.71% | 80,650 | 124,264,510 |
| 2025-01-17 | 15.98 | 16.12 | 15.38 | 15.48 | -4.5% | 121,126 | 188,897,012 |
| 2025-01-16 | 16.4 | 17.73 | 15.93 | 16.21 | +0.56% | 189,313 | 318,002,588 |
| 2025-01-15 | 16.35 | 16.64 | 15.85 | 16.12 | -2.36% | 137,126 | 220,857,283 |
| 2025-01-14 | 15 | 16.51 | 15 | 16.51 | +9.99% | 71,114 | 115,466,294 |
| 2025-01-13 | 14.61 | 15.44 | 14.56 | 15.01 | -2.34% | 80,563 | 120,522,874 |
| 2025-01-10 | 15.99 | 17.32 | 15.05 | 15.37 | -3.82% | 177,944 | 284,165,115 |
| 2025-01-09 | 15.19 | 15.98 | 14.95 | 15.98 | +9.98% | 50,225 | 78,871,956 |
| 2025-01-08 | 13.98 | 14.67 | 13.78 | 14.53 | +3.56% | 62,823 | 89,592,492 |
| 2025-01-07 | 13.39 | 14.14 | 13.39 | 14.03 | +4.94% | 37,895 | 52,263,043 |
| 2025-01-06 | 13.27 | 13.43 | 12.78 | 13.37 | -0.07% | 28,609 | 37,663,089 |
| 2025-01-03 | 14.2 | 14.36 | 13.28 | 13.38 | -5.84% | 42,695 | 58,408,858 |
| 2025-01-02 | 14.18 | 14.65 | 14.02 | 14.21 | -0.28% | 36,003 | 51,610,734 |
| 2024-12-31 | 14.52 | 14.78 | 14.2 | 14.25 | -1.66% | 32,807 | 47,533,847 |
| 2024-12-30 | 14.78 | 14.8 | 14.28 | 14.49 | -2.29% | 33,156 | 47,969,916 |
| 2024-12-27 | 14.26 | 15.04 | 14.21 | 14.83 | +4% | 55,351 | 81,524,582 |
| 2024-12-26 | 14.19 | 14.38 | 14.11 | 14.26 | +1.49% | 34,266 | 48,755,168 |
| 2024-12-25 | 14.49 | 14.51 | 13.74 | 14.05 | -2.97% | 44,439 | 62,283,736 |
| 2024-12-24 | 14.79 | 14.93 | 14.22 | 14.48 | -1.96% | 47,140 | 68,218,141 |
| 2024-12-23 | 15.6 | 15.68 | 14.72 | 14.77 | -5.8% | 62,202 | 93,920,923 |
| 2024-12-20 | 15.84 | 15.92 | 15.62 | 15.68 | -1.01% | 53,426 | 84,246,251 |
| 2024-12-19 | 16.26 | 16.36 | 15.67 | 15.84 | -3.88% | 81,449 | 129,520,943 |
| 2024-12-18 | 16.76 | 16.98 | 16.2 | 16.48 | -0.06% | 69,434 | 115,161,497 |
| 2024-12-17 | 17.43 | 17.43 | 16.42 | 16.49 | -5.39% | 105,278 | 176,614,314 |
| 2024-12-16 | 17.15 | 18 | 17.15 | 17.43 | +0.69% | 136,132 | 239,240,930 |
| 2024-12-13 | 17.04 | 18.09 | 16.95 | 17.31 | +0.64% | 154,685 | 271,080,998 |
| 2024-12-12 | 16.65 | 17.42 | 16.61 | 17.2 | +3.06% | 136,394 | 232,360,174 |
| 2024-12-11 | 16.51 | 16.73 | 16.35 | 16.69 | +1.27% | 74,755 | 124,004,346 |
| 2024-12-10 | 16.9 | 17.03 | 16.43 | 16.48 | -0.3% | 91,521 | 152,652,840 |
| 2024-12-09 | 16.63 | 16.85 | 16.3 | 16.53 | -1.78% | 95,313 | 157,649,445 |
| 2024-12-06 | 17.06 | 17.25 | 16.65 | 16.83 | -3.94% | 160,841 | 271,415,524 |
| 2024-12-05 | 16.56 | 18.45 | 16.33 | 17.52 | +2.88% | 232,813 | 398,660,638 |
| 2024-12-04 | 17.84 | 19.27 | 17 | 17.03 | -5.81% | 232,928 | 416,646,183 |
| 2024-12-03 | 21.5 | 21.5 | 18.07 | 18.08 | -8.55% | 350,335 | 686,387,257 |
| 2024-12-02 | 19.21 | 19.77 | 19 | 19.77 | +10.02% | 81,854 | 159,281,463 |
| 2024-11-29 | 17.37 | 17.97 | 17.01 | 17.97 | +9.98% | 114,636 | 201,588,240 |
| 2024-11-28 | 15 | 16.34 | 14.88 | 16.34 | +10.03% | 144,448 | 233,160,082 |
| 2024-11-27 | 14.93 | 15 | 14.37 | 14.85 | -0.87% | 39,621 | 58,102,453 |
| 2024-11-26 | 14.82 | 15.88 | 14.82 | 14.98 | +1.22% | 41,900 | 63,242,264 |
| 2024-11-25 | 14.4 | 14.89 | 14.32 | 14.8 | +2.92% | 34,179 | 50,076,918 |
| 2024-11-22 | 15.09 | 15.17 | 14.36 | 14.38 | -4.71% | 31,323 | 46,287,668 |
| 2024-11-21 | 15.04 | 15.31 | 14.92 | 15.09 | +0.94% | 36,754 | 55,613,382 |
| 2024-11-20 | 14.59 | 15.08 | 14.51 | 14.95 | +2.54% | 36,967 | 55,068,799 |
| 2024-11-19 | 14.28 | 14.58 | 14.17 | 14.58 | +1.67% | 29,137 | 41,931,346 |
| 2024-11-18 | 14.83 | 15.08 | 14.23 | 14.34 | -3.3% | 47,150 | 68,606,691 |
| 2024-11-15 | 15.4 | 15.46 | 14.83 | 14.83 | -4.32% | 69,810 | 105,887,804 |
| 2024-11-14 | 15.68 | 16.44 | 15.5 | 15.5 | -2.7% | 78,966 | 125,027,274 |
| 2024-11-13 | 15.53 | 16.27 | 15.27 | 15.93 | +0.95% | 107,383 | 169,282,549 |
| 2024-11-12 | 15.48 | 16.79 | 15.29 | 15.78 | +1.54% | 136,030 | 216,158,171 |
| 2024-11-11 | 15.43 | 15.86 | 15.21 | 15.54 | -2.81% | 140,697 | 217,523,832 |
| 2024-11-08 | 15.06 | 16.6 | 14.73 | 15.99 | +5.96% | 185,500 | 295,455,030 |
| 2024-11-07 | 14.53 | 15.16 | 14.53 | 15.09 | +4.07% | 83,282 | 124,895,558 |
| 2024-11-06 | 14.3 | 14.65 | 14.16 | 14.5 | +1.47% | 59,475 | 85,891,171 |
| 2024-11-05 | 13.96 | 14.47 | 13.86 | 14.29 | +2.95% | 40,641 | 57,952,844 |
| 2024-11-04 | 13.77 | 13.91 | 13.55 | 13.88 | +0.8% | 26,020 | 35,811,971 |
| 2024-11-01 | 14.11 | 14.45 | 13.69 | 13.77 | -2.27% | 40,222 | 56,153,288 |
| 2024-10-31 | 13.98 | 14.15 | 13.87 | 14.09 | +0.36% | 30,696 | 43,136,923 |
| 2024-10-30 | 13.94 | 14.19 | 13.85 | 14.04 | +0.93% | 32,417 | 45,475,707 |
| 2024-10-29 | 14.28 | 14.35 | 13.85 | 13.91 | -2.59% | 38,792 | 54,471,906 |
| 2024-10-28 | 14.25 | 14.51 | 14.15 | 14.28 | +0.28% | 57,387 | 82,208,305 |
| 2024-10-25 | 14.2 | 14.44 | 14.18 | 14.24 | -0.07% | 42,772 | 61,162,778 |
| 2024-10-24 | 14.4 | 14.45 | 14.14 | 14.25 | -0.56% | 27,044 | 38,564,725 |
| 2024-10-23 | 14.21 | 14.4 | 14.14 | 14.33 | +0.56% | 38,415 | 54,906,968 |
| 2024-10-22 | 14.16 | 14.54 | 14.16 | 14.25 | 0% | 39,174 | 55,919,604 |
| 2024-10-21 | 14 | 14.32 | 14 | 14.25 | +2.44% | 51,396 | 72,810,469 |
| 2024-10-18 | 13.79 | 14.13 | 13.58 | 13.91 | -0.29% | 59,873 | 82,873,030 |
| 2024-10-17 | 14.09 | 14.5 | 13.8 | 13.95 | -1.62% | 57,126 | 80,283,207 |
| 2024-10-16 | 14.35 | 14.96 | 14.08 | 14.18 | -2.61% | 70,031 | 100,770,584 |
| 2024-10-15 | 15.72 | 15.72 | 14.42 | 14.56 | +0.97% | 121,117 | 180,438,059 |
| 2024-10-14 | 13.37 | 14.42 | 13.37 | 14.42 | +9.99% | 50,040 | 71,779,415 |
| 2024-10-11 | 14.11 | 14.11 | 12.88 | 13.11 | -8.32% | 100,200 | 134,656,680 |
| 2024-10-10 | 13.43 | 14.3 | 13.05 | 14.3 | +10% | 70,725 | 98,129,473 |
| 2024-10-09 | 14.11 | 14.11 | 12.99 | 13 | -9.03% | 54,456 | 73,303,143 |
| 2024-10-08 | 15.07 | 15.07 | 13.6 | 14.29 | +4.31% | 79,934 | 114,263,454 |
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：