股票概览
14.41
-0.62%
-0.09
14.46
开盘价
14.54
最高价
14.27
最低价
70,054
成交量
数据更新至: 2025-03-25
技术指标
14.86
MA5 (5日均线)
15.28
MA10 (10日均线)
15.54
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 | 14.46 | 14.54 | 14.27 | 14.41 | -0.62% | 70,054 | 100,739,856 |
| 2025-03-24 | 14.94 | 14.95 | 14.07 | 14.5 | -2.09% | 207,565 | 298,503,238 |
| 2025-03-21 | 15.15 | 15.26 | 14.8 | 14.81 | -2.44% | 178,380 | 267,165,720 |
| 2025-03-20 | 15.35 | 15.53 | 15.16 | 15.18 | -1.43% | 159,893 | 244,751,289 |
| 2025-03-19 | 15.77 | 15.77 | 15.31 | 15.4 | -2.9% | 202,293 | 312,829,734 |
| 2025-03-18 | 15.65 | 16.4 | 15.59 | 15.86 | +1.34% | 283,422 | 454,524,023 |
| 2025-03-17 | 15.95 | 16.08 | 15.61 | 15.65 | +0.77% | 239,135 | 378,115,372 |
| 2025-03-14 | 15.48 | 15.63 | 15.12 | 15.53 | +0.39% | 201,723 | 311,198,336 |
| 2025-03-13 | 15.86 | 15.97 | 15.19 | 15.47 | -3.43% | 241,967 | 374,695,526 |
| 2025-03-12 | 15.82 | 16.5 | 15.82 | 16.02 | +1.71% | 313,953 | 509,204,297 |
| 2025-03-11 | 15.28 | 15.98 | 15.16 | 15.75 | +1.35% | 174,492 | 272,716,982 |
| 2025-03-10 | 15.99 | 16.02 | 15.46 | 15.54 | -3.48% | 243,154 | 381,031,048 |
| 2025-03-07 | 16.3 | 16.58 | 15.91 | 16.1 | -0.68% | 312,384 | 507,340,827 |
| 2025-03-06 | 15.89 | 16.4 | 15.81 | 16.21 | +2.59% | 337,106 | 545,470,314 |
| 2025-03-05 | 15.78 | 16.1 | 15.53 | 15.8 | +0.7% | 244,236 | 386,904,258 |
| 2025-03-04 | 14.91 | 15.9 | 14.88 | 15.69 | +3.98% | 266,135 | 414,528,256 |
| 2025-03-03 | 15.08 | 15.55 | 14.89 | 15.09 | +0.67% | 214,823 | 327,120,378 |
| 2025-02-28 | 15.87 | 15.97 | 14.9 | 14.99 | -6.6% | 300,797 | 460,660,944 |
| 2025-02-27 | 16.5 | 16.6 | 15.81 | 16.05 | -3.6% | 368,125 | 594,101,146 |
| 2025-02-26 | 16.33 | 16.96 | 15.96 | 16.65 | +1.77% | 501,341 | 821,482,474 |
| 2025-02-25 | 15.68 | 17.16 | 15.63 | 16.36 | +1.61% | 595,195 | 979,234,249 |
| 2025-02-24 | 16.69 | 16.83 | 15.9 | 16.1 | +1.19% | 529,891 | 862,775,932 |
| 2025-02-21 | 15.34 | 16 | 15.03 | 15.91 | +5.16% | 369,932 | 576,266,716 |
| 2025-02-20 | 15.29 | 15.38 | 14.98 | 15.13 | -1.11% | 238,582 | 361,285,009 |
| 2025-02-19 | 14.86 | 15.44 | 14.73 | 15.3 | +2.68% | 271,512 | 413,114,375 |
| 2025-02-18 | 15.75 | 15.98 | 14.85 | 14.9 | -5.99% | 387,736 | 593,415,519 |
| 2025-02-17 | 16.2 | 16.42 | 15.58 | 15.85 | -1.06% | 466,734 | 746,414,827 |
| 2025-02-14 | 15.5 | 16.27 | 15.33 | 16.02 | +5.12% | 547,466 | 868,976,426 |
| 2025-02-13 | 15.56 | 15.63 | 15.07 | 15.24 | -2.74% | 281,456 | 430,710,145 |
| 2025-02-12 | 15.11 | 15.75 | 15.09 | 15.67 | +3.23% | 385,187 | 598,121,132 |
| 2025-02-11 | 15.45 | 15.5 | 15.14 | 15.18 | -3.13% | 368,557 | 562,599,485 |
| 2025-02-10 | 15.08 | 15.68 | 15 | 15.67 | +4.96% | 477,520 | 737,044,004 |
| 2025-02-07 | 14.57 | 15.2 | 14.46 | 14.93 | +0.88% | 472,625 | 699,616,964 |
| 2025-02-06 | 14.58 | 14.95 | 14.2 | 14.8 | +6.09% | 412,133 | 604,042,545 |
| 2025-02-05 | 14.3 | 14.32 | 13.84 | 13.95 | +2.8% | 305,618 | 429,297,314 |
| 2025-01-27 | 13.96 | 14.09 | 13.51 | 13.57 | +0.67% | 341,909 | 470,009,613 |
| 2025-01-24 | 12.54 | 13.72 | 12.47 | 13.48 | +7.5% | 419,370 | 555,295,969 |
| 2025-01-23 | 12.73 | 13.08 | 12.49 | 12.54 | -0.08% | 176,146 | 225,453,981 |
| 2025-01-22 | 12.78 | 12.78 | 12.51 | 12.55 | -1.88% | 104,525 | 131,868,993 |
| 2025-01-21 | 12.76 | 13.03 | 12.62 | 12.79 | -3.03% | 231,612 | 295,664,653 |
| 2025-01-20 | 12.61 | 14.15 | 12.17 | 13.19 | +2.89% | 375,706 | 484,908,475 |
| 2025-01-17 | 12.8 | 12.95 | 12.67 | 12.82 | -0.62% | 115,898 | 148,499,010 |
| 2025-01-16 | 13.23 | 13.43 | 12.81 | 12.9 | -1.45% | 167,264 | 218,493,055 |
| 2025-01-15 | 13.16 | 13.28 | 12.98 | 13.09 | -0.68% | 118,044 | 154,909,196 |
| 2025-01-14 | 12.61 | 13.2 | 12.58 | 13.18 | +4.6% | 197,908 | 256,386,121 |
| 2025-01-13 | 12.36 | 12.6 | 12.11 | 12.6 | +1.12% | 72,412 | 89,870,961 |
| 2025-01-10 | 12.75 | 12.9 | 12.46 | 12.46 | -2.35% | 87,184 | 110,921,001 |
| 2025-01-09 | 12.64 | 12.86 | 12.58 | 12.76 | +0.16% | 87,867 | 112,405,747 |
| 2025-01-08 | 12.75 | 12.93 | 12.28 | 12.74 | +0.24% | 128,873 | 163,237,023 |
| 2025-01-07 | 12.56 | 12.78 | 12.55 | 12.71 | +2.01% | 103,101 | 130,793,271 |
| 2025-01-06 | 12.86 | 13 | 12.36 | 12.46 | -2.73% | 120,095 | 152,070,622 |
| 2025-01-03 | 13.34 | 13.43 | 12.76 | 12.81 | -3.54% | 134,870 | 175,864,529 |
| 2025-01-02 | 13.74 | 13.89 | 13.12 | 13.28 | -3.7% | 150,310 | 203,171,596 |
| 2024-12-31 | 14.79 | 14.88 | 13.75 | 13.79 | -8.25% | 304,743 | 431,528,383 |
| 2024-12-30 | 14.8 | 15.34 | 14.55 | 15.03 | +1.35% | 129,909 | 195,247,695 |
| 2024-12-27 | 15.01 | 15.28 | 14.81 | 14.83 | -1.33% | 122,519 | 184,426,832 |
| 2024-12-26 | 14.7 | 15.23 | 14.7 | 15.03 | +0.8% | 131,009 | 197,444,855 |
| 2024-12-25 | 15.18 | 15.18 | 14.68 | 14.91 | -2.1% | 141,198 | 209,766,277 |
| 2024-12-24 | 15.43 | 15.52 | 14.9 | 15.23 | -0.78% | 173,343 | 262,588,023 |
| 2024-12-23 | 16.39 | 16.55 | 15.3 | 15.35 | -6.8% | 247,579 | 390,215,786 |
| 2024-12-20 | 16.3 | 16.71 | 16.21 | 16.47 | +0.24% | 219,665 | 360,854,755 |
| 2024-12-19 | 15.56 | 16.55 | 15.53 | 16.43 | +4.12% | 257,497 | 415,454,765 |
| 2024-12-18 | 15.73 | 16.18 | 15.5 | 15.78 | +1.28% | 172,077 | 272,248,724 |
| 2024-12-17 | 15.99 | 16.08 | 15.34 | 15.58 | -2.38% | 194,482 | 304,283,768 |
| 2024-12-16 | 16.11 | 16.37 | 15.88 | 15.96 | -0.93% | 166,547 | 268,401,208 |
| 2024-12-13 | 16.57 | 16.74 | 16.08 | 16.11 | -3.99% | 221,762 | 363,806,314 |
| 2024-12-12 | 16.69 | 16.89 | 16.22 | 16.78 | +1.02% | 311,138 | 516,302,976 |
| 2024-12-11 | 16.79 | 16.89 | 16.42 | 16.61 | -1.95% | 308,436 | 511,811,095 |
| 2024-12-10 | 17.13 | 17.62 | 16.6 | 16.94 | +1.8% | 622,905 | 1,069,285,759 |
| 2024-12-09 | 16.6 | 16.88 | 16.07 | 16.64 | +1.16% | 352,366 | 581,694,314 |
| 2024-12-06 | 16.18 | 16.64 | 15.84 | 16.45 | +3.2% | 364,248 | 593,601,340 |
| 2024-12-05 | 15.2 | 16.28 | 15.15 | 15.94 | +4.11% | 293,036 | 465,706,561 |
| 2024-12-04 | 15.83 | 15.97 | 15.21 | 15.31 | -3.16% | 188,196 | 292,894,290 |
| 2024-12-03 | 15.72 | 16.08 | 15.45 | 15.81 | +0.32% | 214,862 | 337,385,999 |
| 2024-12-02 | 15.41 | 15.95 | 15.26 | 15.76 | +1.87% | 198,913 | 311,775,772 |
| 2024-11-29 | 14.9 | 15.68 | 14.77 | 15.47 | +4.39% | 261,186 | 399,568,965 |
| 2024-11-28 | 15.12 | 15.36 | 14.74 | 14.82 | -2.05% | 181,725 | 273,491,219 |
| 2024-11-27 | 14.63 | 15.13 | 14.06 | 15.13 | +2.93% | 228,169 | 331,778,253 |
| 2024-11-26 | 15.13 | 15.39 | 14.66 | 14.7 | -3.61% | 198,109 | 296,281,481 |
| 2024-11-25 | 15.67 | 15.68 | 14.9 | 15.25 | +0.26% | 182,374 | 277,055,718 |
| 2024-11-22 | 15.81 | 16.44 | 15.12 | 15.21 | -4.28% | 279,553 | 443,106,862 |
| 2024-11-21 | 16 | 16.03 | 15.56 | 15.89 | -1.55% | 273,961 | 433,223,134 |
| 2024-11-20 | 14.82 | 16.88 | 14.82 | 16.14 | +7.74% | 376,207 | 595,661,650 |
| 2024-11-19 | 14.85 | 15.06 | 14.45 | 14.98 | +1.9% | 182,325 | 269,568,163 |
| 2024-11-18 | 15.85 | 15.9 | 14.59 | 14.7 | -6.07% | 277,090 | 413,823,457 |
| 2024-11-15 | 16.3 | 16.53 | 15.61 | 15.65 | -3.1% | 258,615 | 417,392,205 |
| 2024-11-14 | 17.09 | 17.13 | 16.08 | 16.15 | -4.32% | 270,009 | 445,953,139 |
| 2024-11-13 | 16.8 | 17.27 | 16.46 | 16.88 | -0.12% | 289,242 | 485,730,918 |
| 2024-11-12 | 17.2 | 17.71 | 16.54 | 16.9 | -2.48% | 459,696 | 789,645,676 |
| 2024-11-11 | 16.47 | 17.5 | 16.4 | 17.33 | +5.29% | 533,132 | 907,496,763 |
| 2024-11-08 | 16.28 | 16.87 | 16.03 | 16.46 | +2.68% | 461,278 | 759,154,165 |
| 2024-11-07 | 15.8 | 16.07 | 15.61 | 16.03 | +0.5% | 295,415 | 467,897,448 |
| 2024-11-06 | 15.86 | 16.48 | 15.5 | 15.95 | +1.53% | 416,837 | 666,156,964 |
| 2024-11-05 | 15.2 | 15.79 | 15.12 | 15.71 | +2.88% | 300,231 | 467,049,599 |
| 2024-11-04 | 15.01 | 15.46 | 14.91 | 15.27 | +0.99% | 200,672 | 304,970,014 |
| 2024-11-01 | 16.28 | 16.5 | 15.07 | 15.12 | -8.42% | 425,224 | 670,001,228 |
| 2024-10-31 | 15.9 | 16.69 | 15.42 | 16.51 | +3.9% | 574,841 | 930,943,865 |
| 2024-10-30 | 15.39 | 16.1 | 15.11 | 15.89 | +1.66% | 451,931 | 707,880,500 |
| 2024-10-29 | 15.44 | 16.48 | 15.04 | 15.63 | +1.76% | 503,951 | 788,841,562 |
| 2024-10-28 | 14.95 | 15.42 | 14.79 | 15.36 | +2.74% | 245,995 | 372,955,977 |
| 2024-10-25 | 14.7 | 15.25 | 14.66 | 14.95 | +1.7% | 227,523 | 339,637,309 |
| 2024-10-24 | 15.31 | 15.36 | 14.61 | 14.7 | -3.92% | 277,337 | 410,348,322 |
| 2024-10-23 | 15.38 | 15.75 | 15.11 | 15.3 | +2.07% | 456,493 | 706,469,907 |
| 2024-10-22 | 15.3 | 15.3 | 14.8 | 14.99 | -2.22% | 299,812 | 448,696,964 |
| 2024-10-21 | 15.12 | 15.59 | 15.03 | 15.33 | +1.59% | 381,588 | 584,435,129 |
| 2024-10-18 | 14.62 | 15.58 | 14.43 | 15.09 | +1.89% | 441,529 | 660,962,480 |
| 2024-10-17 | 15.06 | 15.43 | 14.81 | 14.81 | +3.86% | 438,996 | 663,870,216 |
| 2024-10-16 | 14 | 14.56 | 13.88 | 14.26 | -0.97% | 195,098 | 279,355,652 |
| 2024-10-15 | 14.8 | 15.18 | 14.38 | 14.4 | -3.94% | 299,450 | 443,853,124 |
| 2024-10-14 | 14.08 | 15.09 | 13.79 | 14.99 | +7% | 315,277 | 453,374,505 |
| 2024-10-11 | 14.86 | 15.06 | 13.75 | 14.01 | -6.29% | 314,642 | 448,050,286 |
| 2024-10-10 | 15.52 | 15.78 | 14.7 | 14.95 | +0.81% | 344,514 | 525,995,743 |
| 2024-10-09 | 16.5 | 16.57 | 14.83 | 14.83 | -15.21% | 531,027 | 837,954,267 |
| 2024-10-08 | 17.89 | 17.9 | 15.82 | 17.49 | +17.15% | 752,144 | 1,270,112,910 |
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：