股票概览
14.2
-1.39%
-0.2
14.37
开盘价
14.41
最高价
13.99
最低价
138,383
成交量
数据更新至: 2025-03-25
技术指标
14.88
MA5 (5日均线)
15.23
MA10 (10日均线)
15.36
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 | 14.37 | 14.41 | 13.99 | 14.2 | -1.39% | 138,383 | 196,319,699 |
| 2025-03-24 | 14.8 | 14.88 | 13.8 | 14.4 | -2.64% | 357,269 | 509,990,475 |
| 2025-03-21 | 15.03 | 15.2 | 14.76 | 14.79 | -3.08% | 306,628 | 458,355,469 |
| 2025-03-20 | 15.71 | 15.71 | 15.23 | 15.26 | -3.05% | 345,555 | 532,965,880 |
| 2025-03-19 | 15.84 | 15.93 | 15.6 | 15.74 | -1.56% | 318,965 | 502,322,780 |
| 2025-03-18 | 15.85 | 16.09 | 15.69 | 15.99 | +2.3% | 498,324 | 792,944,568 |
| 2025-03-17 | 15.75 | 15.88 | 15.52 | 15.63 | -1.64% | 399,793 | 625,575,898 |
| 2025-03-14 | 14.97 | 16.3 | 14.89 | 15.89 | +6% | 717,007 | 1,124,435,282 |
| 2025-03-13 | 15.34 | 15.34 | 14.76 | 14.99 | -2.6% | 354,691 | 531,557,707 |
| 2025-03-12 | 15.35 | 15.73 | 15.31 | 15.39 | +0.72% | 376,535 | 584,353,123 |
| 2025-03-11 | 15.35 | 15.49 | 15.01 | 15.28 | -2.36% | 438,092 | 665,493,528 |
| 2025-03-10 | 15.87 | 15.98 | 15.44 | 15.65 | -1.39% | 350,161 | 547,934,062 |
| 2025-03-07 | 16.31 | 16.4 | 15.7 | 15.87 | -3.64% | 693,286 | 1,112,969,792 |
| 2025-03-06 | 15.29 | 16.67 | 15.25 | 16.47 | +8.93% | 943,344 | 1,511,997,342 |
| 2025-03-05 | 15.06 | 15.25 | 14.85 | 15.12 | +0.33% | 305,731 | 459,704,965 |
| 2025-03-04 | 14.74 | 15.23 | 14.69 | 15.07 | +1.28% | 315,381 | 475,221,134 |
| 2025-03-03 | 14.7 | 15.49 | 14.39 | 14.88 | +1.36% | 445,298 | 670,470,237 |
| 2025-02-28 | 15.38 | 15.73 | 14.5 | 14.68 | -5.84% | 488,603 | 737,706,683 |
| 2025-02-27 | 16.01 | 16.17 | 15.25 | 15.59 | -4.36% | 590,435 | 926,363,650 |
| 2025-02-26 | 15.91 | 16.3 | 15.52 | 16.3 | +2.45% | 633,981 | 1,007,102,242 |
| 2025-02-25 | 15.97 | 16.36 | 15.73 | 15.91 | -3.52% | 621,154 | 992,830,107 |
| 2025-02-24 | 16.98 | 17.42 | 16.2 | 16.49 | -2.94% | 874,891 | 1,462,572,788 |
| 2025-02-21 | 16.45 | 17.58 | 16 | 16.99 | +5.4% | 1,212,170 | 2,021,488,905 |
| 2025-02-20 | 16.14 | 16.85 | 15.9 | 16.12 | +0.12% | 856,994 | 1,398,262,853 |
| 2025-02-19 | 15.36 | 16.21 | 15.25 | 16.1 | +4.82% | 963,987 | 1,529,064,696 |
| 2025-02-18 | 16.32 | 17.01 | 15.3 | 15.36 | -9.65% | 1,242,252 | 1,990,086,624 |
| 2025-02-17 | 17.98 | 17.98 | 16.65 | 17 | +13.48% | 1,807,587 | 3,111,740,219 |
| 2025-02-14 | 14.25 | 15.15 | 14.07 | 14.98 | +4.46% | 861,687 | 1,268,683,500 |
| 2025-02-13 | 14.49 | 14.68 | 14.09 | 14.34 | -0.35% | 566,759 | 813,589,454 |
| 2025-02-12 | 14.16 | 14.6 | 14.16 | 14.39 | +1.84% | 505,953 | 724,142,619 |
| 2025-02-11 | 14.57 | 14.57 | 14.07 | 14.13 | -4.01% | 580,993 | 826,558,895 |
| 2025-02-10 | 14.3 | 14.79 | 13.84 | 14.72 | +7.29% | 904,841 | 1,306,790,111 |
| 2025-02-07 | 13.13 | 13.98 | 13.01 | 13.72 | +4.81% | 761,926 | 1,032,030,573 |
| 2025-02-06 | 12.32 | 13.09 | 12.07 | 13.09 | +5.74% | 566,559 | 721,546,277 |
| 2025-02-05 | 12.19 | 12.76 | 12.19 | 12.38 | -1.04% | 612,436 | 762,815,414 |
| 2025-01-27 | 13.04 | 13.24 | 12.5 | 12.51 | -3.4% | 236,452 | 301,418,265 |
| 2025-01-24 | 12.46 | 13.03 | 12.45 | 12.95 | +2.05% | 287,477 | 368,962,676 |
| 2025-01-23 | 12.82 | 13.45 | 12.69 | 12.69 | +0.71% | 375,335 | 491,177,675 |
| 2025-01-22 | 12.62 | 12.75 | 12.5 | 12.6 | -1.49% | 178,991 | 225,748,505 |
| 2025-01-21 | 13.07 | 13.17 | 12.61 | 12.79 | -1.39% | 257,945 | 329,754,975 |
| 2025-01-20 | 13.19 | 13.31 | 12.91 | 12.97 | +0.46% | 214,670 | 280,153,941 |
| 2025-01-17 | 12.95 | 13.16 | 12.82 | 12.91 | -0.69% | 226,740 | 294,179,219 |
| 2025-01-16 | 13.08 | 13.47 | 12.81 | 13 | +0.39% | 334,641 | 439,483,175 |
| 2025-01-15 | 13.12 | 13.33 | 12.82 | 12.95 | -1.52% | 326,990 | 424,385,216 |
| 2025-01-14 | 12.21 | 13.15 | 11.94 | 13.15 | +9.49% | 448,927 | 569,709,247 |
| 2025-01-13 | 11.23 | 12.14 | 11.23 | 12.01 | -0.74% | 362,959 | 427,116,110 |
| 2025-01-10 | 12.65 | 12.83 | 12.09 | 12.1 | -4.65% | 246,567 | 307,779,091 |
| 2025-01-09 | 12.54 | 12.83 | 12.45 | 12.69 | +0.55% | 247,994 | 315,208,313 |
| 2025-01-08 | 12.79 | 12.93 | 12.09 | 12.62 | -1.94% | 384,485 | 480,911,510 |
| 2025-01-07 | 12.69 | 12.9 | 12.52 | 12.87 | +2.88% | 253,316 | 322,300,209 |
| 2025-01-06 | 12.77 | 12.94 | 12.42 | 12.51 | -2.04% | 248,971 | 314,269,239 |
| 2025-01-03 | 13.66 | 13.8 | 12.72 | 12.77 | -6.52% | 381,393 | 500,067,493 |
| 2025-01-02 | 14.16 | 14.41 | 13.46 | 13.66 | -4.48% | 379,075 | 527,877,918 |
| 2024-12-31 | 15.5 | 15.59 | 14.25 | 14.3 | -7.26% | 414,640 | 613,673,645 |
| 2024-12-30 | 15.1 | 15.52 | 14.81 | 15.42 | +0.19% | 313,091 | 477,158,370 |
| 2024-12-27 | 15.39 | 15.87 | 15.14 | 15.39 | 0% | 360,984 | 560,771,438 |
| 2024-12-26 | 15.13 | 15.86 | 15.13 | 15.39 | +1.72% | 362,034 | 556,713,487 |
| 2024-12-25 | 16.01 | 16.14 | 15.07 | 15.13 | -7.23% | 560,033 | 864,257,051 |
| 2024-12-24 | 17 | 17.3 | 15.58 | 16.31 | -4.06% | 712,245 | 1,160,717,313 |
| 2024-12-23 | 18 | 18.85 | 17 | 17 | -7.36% | 821,573 | 1,474,062,687 |
| 2024-12-20 | 17.6 | 18.59 | 17.41 | 18.35 | +3.79% | 1,110,907 | 2,012,321,568 |
| 2024-12-19 | 17.26 | 17.74 | 16.96 | 17.68 | -1.72% | 989,185 | 1,717,050,098 |
| 2024-12-18 | 16.4 | 18.38 | 15.92 | 17.99 | +8.05% | 1,363,670 | 2,411,412,775 |
| 2024-12-17 | 16.2 | 17.15 | 16.2 | 16.65 | +1.52% | 651,670 | 1,088,443,744 |
| 2024-12-16 | 16.03 | 16.85 | 15.68 | 16.4 | +1.23% | 521,566 | 849,493,467 |
| 2024-12-13 | 16.4 | 16.79 | 16.15 | 16.2 | -2.7% | 457,555 | 750,396,283 |
| 2024-12-12 | 15.92 | 16.68 | 15.84 | 16.65 | +4.65% | 605,818 | 990,041,651 |
| 2024-12-11 | 16.2 | 16.45 | 15.86 | 15.91 | -2.69% | 425,805 | 683,277,561 |
| 2024-12-10 | 17.28 | 17.28 | 16.32 | 16.35 | +0.37% | 505,047 | 847,429,678 |
| 2024-12-09 | 16.78 | 16.78 | 16.2 | 16.29 | -3.04% | 343,460 | 564,321,635 |
| 2024-12-06 | 16.6 | 17.09 | 16.2 | 16.8 | +0.48% | 567,815 | 948,358,283 |
| 2024-12-05 | 16.08 | 16.94 | 16.08 | 16.72 | +3.4% | 516,932 | 863,053,366 |
| 2024-12-04 | 16.3 | 16.65 | 16.06 | 16.17 | -1.82% | 372,768 | 608,916,667 |
| 2024-12-03 | 16.8 | 16.8 | 16.22 | 16.47 | -1.96% | 484,581 | 799,444,402 |
| 2024-12-02 | 16.76 | 17.05 | 16.51 | 16.8 | -0.71% | 592,454 | 993,362,588 |
| 2024-11-29 | 15.72 | 17.37 | 15.68 | 16.92 | +6.62% | 941,021 | 1,553,986,689 |
| 2024-11-28 | 15.64 | 16.95 | 15.55 | 15.87 | +4.13% | 830,738 | 1,354,741,297 |
| 2024-11-27 | 14.8 | 15.26 | 14.34 | 15.24 | +3.25% | 374,199 | 554,436,760 |
| 2024-11-26 | 14.95 | 15.4 | 14.74 | 14.76 | -1.27% | 320,675 | 484,198,212 |
| 2024-11-25 | 15.31 | 15.47 | 14.55 | 14.95 | -2.42% | 380,025 | 563,701,536 |
| 2024-11-22 | 16 | 16.4 | 15.28 | 15.32 | -4.96% | 448,250 | 709,228,288 |
| 2024-11-21 | 16.43 | 16.53 | 15.97 | 16.12 | -3.18% | 490,198 | 795,216,135 |
| 2024-11-20 | 16.22 | 17 | 16.09 | 16.65 | +1.96% | 518,828 | 855,966,186 |
| 2024-11-19 | 15.36 | 16.34 | 15.21 | 16.33 | +5.56% | 478,966 | 755,722,478 |
| 2024-11-18 | 17.37 | 17.55 | 15.3 | 15.47 | -13.67% | 808,396 | 1,296,503,235 |
| 2024-11-15 | 17.5 | 18.88 | 17.35 | 17.92 | +0.39% | 938,099 | 1,722,477,269 |
| 2024-11-14 | 17.43 | 18.42 | 17.13 | 17.85 | +1.48% | 796,875 | 1,429,044,039 |
| 2024-11-13 | 17.5 | 17.71 | 17.07 | 17.59 | +0.29% | 446,832 | 777,725,972 |
| 2024-11-12 | 18.3 | 18.43 | 17.3 | 17.54 | -4.93% | 769,294 | 1,371,204,886 |
| 2024-11-11 | 18.24 | 18.65 | 17.84 | 18.45 | +0.71% | 872,558 | 1,599,385,303 |
| 2024-11-08 | 19.15 | 19.68 | 18.16 | 18.32 | -0.76% | 1,146,155 | 2,160,174,572 |
| 2024-11-07 | 17.27 | 18.5 | 17.26 | 18.46 | +4.47% | 1,129,481 | 2,025,423,507 |
| 2024-11-06 | 17.7 | 18.94 | 17.36 | 17.67 | +1.67% | 1,253,385 | 2,270,779,901 |
| 2024-11-05 | 15.54 | 17.66 | 15.45 | 17.38 | +11.98% | 988,308 | 1,651,500,945 |
| 2024-11-04 | 14.95 | 15.97 | 14.86 | 15.52 | +0.91% | 554,029 | 848,926,415 |
| 2024-11-01 | 17.7 | 17.85 | 15.2 | 15.38 | -15.12% | 1,020,975 | 1,695,811,855 |
| 2024-10-31 | 17.26 | 18.56 | 16.66 | 18.12 | +5.1% | 1,351,486 | 2,407,858,351 |
| 2024-10-30 | 16.73 | 17.25 | 16.2 | 17.24 | +2.13% | 789,597 | 1,313,860,071 |
| 2024-10-29 | 17.52 | 17.91 | 16.88 | 16.88 | -3.87% | 866,601 | 1,508,060,187 |
| 2024-10-28 | 17.2 | 17.72 | 17.01 | 17.56 | +0.23% | 798,845 | 1,385,435,484 |
| 2024-10-25 | 17.2 | 17.72 | 16.91 | 17.52 | +4.16% | 882,613 | 1,530,145,200 |
| 2024-10-24 | 17.25 | 17.4 | 16.62 | 16.82 | -3.39% | 762,487 | 1,284,222,818 |
| 2024-10-23 | 18.3 | 18.44 | 17.27 | 17.41 | -3.87% | 1,037,909 | 1,850,937,548 |
| 2024-10-22 | 19.5 | 19.63 | 17.58 | 18.11 | -10.57% | 1,459,437 | 2,736,670,957 |
| 2024-10-21 | 19 | 21.32 | 18.81 | 20.25 | +1.4% | 2,202,394 | 4,379,816,505 |
| 2024-10-18 | 19.61 | 22 | 17.57 | 19.97 | +6.34% | 2,559,176 | 4,902,462,307 |
| 2024-10-17 | 17.25 | 20.28 | 17.25 | 18.78 | +11.12% | 2,827,002 | 5,395,315,947 |
| 2024-10-16 | 13.65 | 16.9 | 13.55 | 16.9 | +20.03% | 1,471,146 | 2,394,107,862 |
| 2024-10-15 | 14.92 | 16.38 | 13.98 | 14.08 | -8.57% | 1,441,922 | 2,207,099,902 |
| 2024-10-14 | 14.52 | 15.58 | 13.17 | 15.4 | +10.79% | 1,230,038 | 1,757,381,311 |
| 2024-10-11 | 13.04 | 14.6 | 13.04 | 13.9 | +3.73% | 1,005,558 | 1,404,318,513 |
| 2024-10-10 | 15.04 | 15.35 | 11.72 | 13.4 | -8.28% | 1,037,653 | 1,417,553,270 |
| 2024-10-09 | 13.87 | 16.6 | 13.36 | 14.61 | +5.34% | 1,835,341 | 2,796,328,313 |
| 2024-10-08 | 13.87 | 13.87 | 12.86 | 13.87 | +19.98% | 783,286 | 1,078,416,708 |
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：