股票概览
13.91
-1.9%
-0.27
14.12
开盘价
14.21
最高价
13.7
最低价
253,546
成交量
数据更新至: 2025-03-25
技术指标
14.93
MA5 (5日均线)
15.69
MA10 (10日均线)
15.35
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 | 14.12 | 14.21 | 13.7 | 13.91 | -1.9% | 253,546 | 353,967,589 |
| 2025-03-24 | 14.6 | 14.7 | 13.76 | 14.18 | -2.94% | 534,001 | 758,436,720 |
| 2025-03-21 | 15.4 | 15.42 | 14.6 | 14.61 | -6.59% | 738,635 | 1,099,247,023 |
| 2025-03-20 | 16.4 | 16.4 | 15.59 | 15.64 | -4.11% | 719,734 | 1,147,508,842 |
| 2025-03-19 | 16.17 | 16.87 | 16.09 | 16.31 | -1.33% | 771,992 | 1,273,438,915 |
| 2025-03-18 | 16.84 | 17.4 | 16.46 | 16.53 | -0.78% | 982,402 | 1,655,963,336 |
| 2025-03-17 | 17.18 | 17.29 | 16.58 | 16.66 | -3.14% | 1,254,011 | 2,120,903,940 |
| 2025-03-14 | 16.06 | 17.88 | 15.61 | 17.2 | +7.37% | 1,768,512 | 2,943,642,976 |
| 2025-03-13 | 15.8 | 16.36 | 15.05 | 16.02 | +1.33% | 1,628,785 | 2,561,577,773 |
| 2025-03-12 | 14.7 | 17.2 | 14.65 | 15.81 | +10.17% | 1,836,820 | 2,973,392,710 |
| 2025-03-11 | 14.1 | 14.45 | 14.01 | 14.35 | -0.76% | 395,599 | 562,784,094 |
| 2025-03-10 | 15.02 | 15.14 | 14.24 | 14.46 | -4.99% | 729,071 | 1,064,544,101 |
| 2025-03-07 | 15.68 | 16.01 | 15.1 | 15.22 | -2.62% | 948,014 | 1,476,791,114 |
| 2025-03-06 | 15 | 15.96 | 14.72 | 15.63 | +5.75% | 1,130,388 | 1,752,998,913 |
| 2025-03-05 | 14.79 | 15.19 | 14.38 | 14.78 | -1.34% | 617,210 | 911,224,504 |
| 2025-03-04 | 14.65 | 15.46 | 14.5 | 14.98 | +1.08% | 605,484 | 912,508,521 |
| 2025-03-03 | 14.63 | 15.09 | 14.2 | 14.82 | +2.99% | 633,808 | 930,237,608 |
| 2025-02-28 | 15.97 | 15.97 | 14.23 | 14.39 | -10.79% | 1,008,090 | 1,526,833,325 |
| 2025-02-27 | 15.3 | 16.28 | 14.72 | 16.13 | +5.29% | 1,531,146 | 2,388,213,454 |
| 2025-02-26 | 15 | 15.54 | 14.56 | 15.32 | +2.75% | 993,966 | 1,498,857,107 |
| 2025-02-25 | 14.43 | 15.29 | 14.28 | 14.91 | +0.68% | 844,835 | 1,265,748,361 |
| 2025-02-24 | 14.9 | 15.01 | 14.51 | 14.81 | -0.67% | 747,608 | 1,101,610,851 |
| 2025-02-21 | 14.29 | 15.2 | 14.29 | 14.91 | +6.5% | 1,116,500 | 1,646,900,593 |
| 2025-02-20 | 14.04 | 14.2 | 13.83 | 14 | -1.27% | 492,316 | 689,468,397 |
| 2025-02-19 | 13.75 | 14.5 | 13.64 | 14.18 | +3.13% | 651,103 | 914,612,108 |
| 2025-02-18 | 14.61 | 14.77 | 13.73 | 13.75 | -7.22% | 777,650 | 1,104,856,349 |
| 2025-02-17 | 15.46 | 15.7 | 14.6 | 14.82 | -2.11% | 928,464 | 1,389,226,700 |
| 2025-02-14 | 14.4 | 15.42 | 13.96 | 15.14 | +3.91% | 1,358,236 | 2,020,822,756 |
| 2025-02-13 | 14.3 | 14.98 | 13.73 | 14.57 | +1.46% | 1,123,423 | 1,609,585,614 |
| 2025-02-12 | 14.1 | 14.66 | 14.1 | 14.36 | +2.57% | 764,623 | 1,100,320,300 |
| 2025-02-11 | 14.29 | 14.45 | 13.97 | 14 | -4.44% | 816,109 | 1,152,886,311 |
| 2025-02-10 | 14.49 | 14.68 | 14.03 | 14.65 | +6.86% | 1,148,704 | 1,648,330,337 |
| 2025-02-07 | 13.12 | 13.88 | 13.08 | 13.71 | +3.39% | 950,263 | 1,287,814,322 |
| 2025-02-06 | 13.25 | 13.29 | 12.75 | 13.26 | +0.23% | 768,707 | 1,004,310,366 |
| 2025-02-05 | 12.9 | 13.49 | 12.73 | 13.23 | +6.27% | 875,708 | 1,158,295,088 |
| 2025-01-27 | 12.5 | 12.7 | 12.1 | 12.45 | +3.06% | 708,979 | 880,938,029 |
| 2025-01-24 | 11.24 | 12.21 | 11.24 | 12.08 | +6.71% | 552,044 | 653,703,217 |
| 2025-01-23 | 11.48 | 11.89 | 11.32 | 11.32 | 0% | 267,159 | 310,789,756 |
| 2025-01-22 | 11.48 | 11.55 | 11.24 | 11.32 | -1.82% | 147,939 | 168,266,041 |
| 2025-01-21 | 11.59 | 11.75 | 11.37 | 11.53 | -0.35% | 179,861 | 207,004,904 |
| 2025-01-20 | 11.73 | 11.78 | 11.47 | 11.57 | +0.61% | 189,486 | 220,116,784 |
| 2025-01-17 | 11.7 | 11.73 | 11.43 | 11.5 | -1.29% | 245,810 | 283,911,711 |
| 2025-01-16 | 11.65 | 11.99 | 11.48 | 11.65 | +2.01% | 350,688 | 410,773,496 |
| 2025-01-15 | 11.5 | 11.67 | 11.38 | 11.42 | -0.26% | 295,041 | 340,269,153 |
| 2025-01-14 | 10.88 | 11.5 | 10.71 | 11.45 | +7.01% | 324,155 | 363,278,103 |
| 2025-01-13 | 10.45 | 10.8 | 10.25 | 10.7 | +0.56% | 188,029 | 198,939,047 |
| 2025-01-10 | 10.99 | 11.16 | 10.63 | 10.64 | -3.71% | 188,651 | 205,945,521 |
| 2025-01-09 | 10.9 | 11.18 | 10.85 | 11.05 | +0.45% | 189,264 | 209,757,796 |
| 2025-01-08 | 10.95 | 11.12 | 10.5 | 11 | -0.45% | 244,458 | 265,875,767 |
| 2025-01-07 | 10.75 | 11.06 | 10.75 | 11.05 | +3.27% | 181,946 | 198,301,712 |
| 2025-01-06 | 10.73 | 10.88 | 10.4 | 10.7 | -0.28% | 214,125 | 229,450,578 |
| 2025-01-03 | 11.49 | 11.55 | 10.72 | 10.73 | -6.29% | 294,772 | 325,451,078 |
| 2025-01-02 | 11.75 | 11.95 | 11.3 | 11.45 | -2.55% | 244,813 | 284,596,498 |
| 2024-12-31 | 12.5 | 12.56 | 11.74 | 11.75 | -5.55% | 252,271 | 304,108,920 |
| 2024-12-30 | 12.3 | 12.59 | 12.01 | 12.44 | +1.14% | 226,929 | 282,206,763 |
| 2024-12-27 | 12.21 | 12.57 | 12.21 | 12.3 | +0.33% | 197,330 | 245,041,091 |
| 2024-12-26 | 12.08 | 12.45 | 12.01 | 12.26 | +1.24% | 186,335 | 228,835,756 |
| 2024-12-25 | 12.56 | 12.62 | 11.95 | 12.11 | -3.97% | 241,810 | 294,226,077 |
| 2024-12-24 | 12.6 | 12.8 | 12.38 | 12.61 | +0.56% | 203,671 | 255,504,074 |
| 2024-12-23 | 13.22 | 13.39 | 12.54 | 12.54 | -5.64% | 276,063 | 355,117,245 |
| 2024-12-20 | 13.14 | 13.52 | 13.02 | 13.29 | +0.23% | 293,460 | 390,585,926 |
| 2024-12-19 | 12.91 | 13.3 | 12.72 | 13.26 | +2.39% | 301,528 | 397,088,152 |
| 2024-12-18 | 12.89 | 13.1 | 12.58 | 12.95 | +1.25% | 229,688 | 296,238,772 |
| 2024-12-17 | 13.21 | 13.41 | 12.72 | 12.79 | -3.69% | 296,268 | 384,793,673 |
| 2024-12-16 | 13.87 | 13.95 | 13.17 | 13.28 | -5.01% | 421,435 | 568,451,779 |
| 2024-12-13 | 14.14 | 14.78 | 13.83 | 13.98 | -2.51% | 508,987 | 719,526,091 |
| 2024-12-12 | 13.92 | 14.36 | 13.72 | 14.34 | +2.72% | 502,356 | 704,840,446 |
| 2024-12-11 | 14.17 | 14.24 | 13.76 | 13.96 | -3.99% | 627,703 | 876,279,444 |
| 2024-12-10 | 15.25 | 15.25 | 14.45 | 14.54 | -2.42% | 939,749 | 1,384,194,151 |
| 2024-12-09 | 14.45 | 15.36 | 14.41 | 14.9 | +0.68% | 773,164 | 1,144,113,848 |
| 2024-12-06 | 14 | 15.19 | 14 | 14.8 | +6.63% | 1,053,883 | 1,566,747,452 |
| 2024-12-05 | 13.6 | 13.99 | 13.6 | 13.88 | +1.83% | 331,125 | 458,728,846 |
| 2024-12-04 | 13.92 | 14.15 | 13.53 | 13.63 | -2.5% | 409,835 | 567,259,731 |
| 2024-12-03 | 14.05 | 14.23 | 13.78 | 13.98 | -1.41% | 433,929 | 607,107,898 |
| 2024-12-02 | 13.87 | 14.34 | 13.76 | 14.18 | +1.87% | 509,293 | 715,794,614 |
| 2024-11-29 | 13.34 | 14.23 | 13.15 | 13.92 | +4.04% | 635,195 | 874,358,735 |
| 2024-11-28 | 13.55 | 13.97 | 13.38 | 13.38 | -0.45% | 457,710 | 623,940,455 |
| 2024-11-27 | 12.91 | 13.44 | 12.4 | 13.44 | +3.54% | 480,916 | 624,166,578 |
| 2024-11-26 | 13.72 | 13.84 | 12.95 | 12.98 | -4.63% | 466,343 | 622,757,703 |
| 2024-11-25 | 14 | 14.2 | 13.12 | 13.61 | -3.2% | 576,716 | 777,382,478 |
| 2024-11-22 | 14.66 | 15.19 | 14.04 | 14.06 | -5.38% | 615,258 | 902,369,553 |
| 2024-11-21 | 15.02 | 15.2 | 14.55 | 14.86 | -2.49% | 642,423 | 958,546,757 |
| 2024-11-20 | 14.58 | 15.38 | 14.38 | 15.24 | +3.89% | 733,657 | 1,099,137,307 |
| 2024-11-19 | 14.07 | 14.76 | 13.7 | 14.67 | +4.56% | 660,388 | 941,280,059 |
| 2024-11-18 | 17.25 | 17.25 | 14.03 | 14.03 | -18.67% | 1,203,967 | 1,814,250,594 |
| 2024-11-15 | 16.59 | 18.4 | 16.5 | 17.25 | +2.13% | 1,698,960 | 2,994,153,433 |
| 2024-11-14 | 16.08 | 17.69 | 15.71 | 16.89 | +3.3% | 1,279,672 | 2,144,201,971 |
| 2024-11-13 | 16.15 | 16.56 | 15.6 | 16.35 | -0.55% | 683,826 | 1,101,323,759 |
| 2024-11-12 | 17.22 | 17.42 | 16 | 16.44 | -4.42% | 1,064,837 | 1,766,931,085 |
| 2024-11-11 | 17 | 17.49 | 16.19 | 17.2 | +1.78% | 1,530,603 | 2,572,466,686 |
| 2024-11-08 | 15.5 | 17.58 | 15.29 | 16.9 | +12.14% | 1,759,267 | 2,901,938,335 |
| 2024-11-07 | 14.25 | 15.12 | 14.2 | 15.07 | +2.59% | 611,400 | 901,771,970 |
| 2024-11-06 | 15 | 15.7 | 14.46 | 14.69 | -1.48% | 751,021 | 1,139,641,417 |
| 2024-11-05 | 14.21 | 15.07 | 14 | 14.91 | +5.07% | 658,655 | 968,263,012 |
| 2024-11-04 | 13.68 | 14.43 | 13.64 | 14.19 | -0.28% | 563,008 | 795,504,859 |
| 2024-11-01 | 15.9 | 16.13 | 14.02 | 14.23 | -13.28% | 1,045,191 | 1,577,738,778 |
| 2024-10-31 | 16.33 | 17.7 | 15.6 | 16.41 | +0.55% | 1,612,811 | 2,653,048,078 |
| 2024-10-30 | 14.87 | 16.78 | 14.59 | 16.32 | +7.65% | 1,322,069 | 2,065,378,086 |
| 2024-10-29 | 16.1 | 16.33 | 15.15 | 15.16 | -3.13% | 1,122,605 | 1,769,706,421 |
| 2024-10-28 | 14.21 | 15.81 | 14.21 | 15.65 | +8.15% | 1,068,735 | 1,623,587,124 |
| 2024-10-25 | 14.5 | 14.74 | 14.2 | 14.47 | +1.62% | 596,446 | 862,869,862 |
| 2024-10-24 | 14.26 | 14.49 | 13.94 | 14.24 | -2% | 630,161 | 893,203,039 |
| 2024-10-23 | 15.06 | 15.67 | 14.38 | 14.53 | -3.97% | 942,762 | 1,415,016,932 |
| 2024-10-22 | 16.01 | 16.08 | 14.7 | 15.13 | -7.69% | 1,154,381 | 1,789,255,715 |
| 2024-10-21 | 15.21 | 16.8 | 15.1 | 16.39 | +7.69% | 1,501,919 | 2,405,915,149 |
| 2024-10-18 | 14.7 | 15.83 | 14.26 | 15.22 | +1.4% | 1,441,788 | 2,153,414,065 |
| 2024-10-17 | 15.46 | 15.95 | 14.83 | 15.01 | +1.08% | 1,288,831 | 1,981,077,118 |
| 2024-10-16 | 14.57 | 15.64 | 14.57 | 14.85 | -2.24% | 1,224,042 | 1,846,760,520 |
| 2024-10-15 | 16 | 17.49 | 15.15 | 15.19 | -10.7% | 2,036,010 | 3,341,758,606 |
| 2024-10-14 | 15.5 | 18.38 | 14.05 | 17.01 | +9.74% | 2,072,478 | 3,265,035,993 |
| 2024-10-11 | 13.35 | 15.88 | 13.35 | 15.5 | +13.72% | 2,002,546 | 3,024,889,161 |
| 2024-10-10 | 14.96 | 15.32 | 11.77 | 13.63 | -6.96% | 1,391,908 | 1,958,544,807 |
| 2024-10-09 | 14.3 | 16.98 | 13.5 | 14.65 | +1.88% | 1,999,252 | 3,108,089,421 |
| 2024-10-08 | 14.38 | 14.38 | 13.5 | 14.38 | +20.03% | 1,217,128 | 1,736,926,023 |
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：