股票概览
14.26
+1.35%
+0.19
14.11
开盘价
14.68
最高价
13.92
最低价
54,262
成交量
数据更新至: 2025-03-25
技术指标
14.50
MA5 (5日均线)
14.81
MA10 (10日均线)
14.43
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 | 14.11 | 14.68 | 13.92 | 14.26 | +1.35% | 54,262 | 77,933,479 |
| 2025-03-24 | 14.8 | 15 | 13.65 | 14.07 | -5.32% | 109,653 | 155,275,621 |
| 2025-03-21 | 14.74 | 15.13 | 14.6 | 14.86 | +0.81% | 91,621 | 136,518,472 |
| 2025-03-20 | 14.52 | 15 | 14.43 | 14.74 | +1.17% | 53,934 | 79,550,267 |
| 2025-03-19 | 14.86 | 14.87 | 14.48 | 14.57 | -2.15% | 60,338 | 88,244,108 |
| 2025-03-18 | 14.9 | 15.04 | 14.76 | 14.89 | -0.6% | 58,824 | 87,631,994 |
| 2025-03-17 | 15.08 | 15.18 | 14.85 | 14.98 | -0.99% | 55,984 | 83,928,591 |
| 2025-03-14 | 15.12 | 15.25 | 14.8 | 15.13 | -0.72% | 64,646 | 97,126,478 |
| 2025-03-13 | 15.26 | 15.38 | 14.87 | 15.24 | -0.59% | 98,771 | 148,577,727 |
| 2025-03-12 | 15.54 | 15.69 | 15.16 | 15.33 | -2.36% | 124,190 | 190,982,470 |
| 2025-03-11 | 14.9 | 15.71 | 14.82 | 15.7 | +3.9% | 188,316 | 290,650,380 |
| 2025-03-10 | 14.96 | 15.3 | 14.88 | 15.11 | +0.8% | 143,833 | 216,977,737 |
| 2025-03-07 | 14.25 | 15.2 | 14.25 | 14.99 | +5.12% | 192,648 | 287,691,928 |
| 2025-03-06 | 14.31 | 14.55 | 14.13 | 14.26 | -0.42% | 126,708 | 181,227,662 |
| 2025-03-05 | 13.43 | 14.46 | 13.38 | 14.32 | +6.31% | 211,144 | 297,733,905 |
| 2025-03-04 | 12.94 | 13.48 | 12.87 | 13.47 | +3.62% | 74,061 | 98,787,162 |
| 2025-03-03 | 12.82 | 13.28 | 12.76 | 13 | +1.4% | 42,310 | 55,425,021 |
| 2025-02-28 | 13.26 | 13.37 | 12.78 | 12.82 | -4.11% | 49,304 | 64,142,777 |
| 2025-02-27 | 13.54 | 13.61 | 13.16 | 13.37 | -1.47% | 45,614 | 60,873,595 |
| 2025-02-26 | 13.45 | 13.65 | 13.38 | 13.57 | +0.89% | 46,783 | 63,303,080 |
| 2025-02-25 | 13.18 | 13.56 | 13.13 | 13.45 | +0.6% | 45,841 | 61,511,397 |
| 2025-02-24 | 13.24 | 13.46 | 13.1 | 13.37 | +0.6% | 56,228 | 74,883,060 |
| 2025-02-21 | 13.08 | 13.33 | 12.92 | 13.29 | +1.14% | 58,410 | 76,792,692 |
| 2025-02-20 | 12.95 | 13.24 | 12.91 | 13.14 | +0.77% | 52,832 | 69,377,486 |
| 2025-02-19 | 12.66 | 13.05 | 12.62 | 13.04 | +2.6% | 35,909 | 46,511,184 |
| 2025-02-18 | 13.06 | 13.17 | 12.66 | 12.71 | -2.53% | 41,759 | 53,869,964 |
| 2025-02-17 | 12.99 | 13.17 | 12.93 | 13.04 | +0.54% | 37,378 | 48,773,776 |
| 2025-02-14 | 12.84 | 13.01 | 12.8 | 12.97 | +0.46% | 37,365 | 48,267,067 |
| 2025-02-13 | 13.14 | 13.22 | 12.91 | 12.91 | -1.9% | 38,165 | 49,652,286 |
| 2025-02-12 | 13.13 | 13.2 | 13.03 | 13.16 | +0.08% | 32,126 | 42,165,350 |
| 2025-02-11 | 13.22 | 13.25 | 13.01 | 13.15 | -0.6% | 35,378 | 46,426,660 |
| 2025-02-10 | 13.1 | 13.24 | 12.98 | 13.23 | +1.53% | 40,347 | 52,927,726 |
| 2025-02-07 | 12.95 | 13.18 | 12.82 | 13.03 | +0.54% | 45,200 | 58,950,483 |
| 2025-02-06 | 12.57 | 12.96 | 12.48 | 12.96 | +2.53% | 40,013 | 51,091,366 |
| 2025-02-05 | 12.5 | 12.69 | 12.44 | 12.64 | +2.18% | 35,796 | 45,090,925 |
| 2025-01-27 | 12.76 | 12.83 | 12.36 | 12.37 | -2.68% | 35,014 | 43,962,058 |
| 2025-01-24 | 12.42 | 12.74 | 12.38 | 12.71 | +2.33% | 40,898 | 51,439,382 |
| 2025-01-23 | 12.54 | 12.96 | 12.42 | 12.42 | +0.57% | 54,187 | 68,868,974 |
| 2025-01-22 | 12.5 | 12.55 | 12.24 | 12.35 | -1.28% | 34,208 | 42,387,003 |
| 2025-01-21 | 12.56 | 12.61 | 12.35 | 12.51 | +0.08% | 38,008 | 47,332,326 |
| 2025-01-20 | 12.59 | 12.7 | 12.29 | 12.5 | -2.5% | 70,460 | 87,925,405 |
| 2025-01-17 | 12.74 | 12.94 | 12.65 | 12.82 | +0.23% | 36,600 | 46,874,172 |
| 2025-01-16 | 12.82 | 12.98 | 12.66 | 12.79 | +0.24% | 47,126 | 60,521,586 |
| 2025-01-15 | 13.05 | 13.05 | 12.69 | 12.76 | -1.62% | 46,879 | 60,014,294 |
| 2025-01-14 | 12.32 | 12.98 | 12.26 | 12.97 | +5.7% | 49,871 | 63,457,288 |
| 2025-01-13 | 12.16 | 12.45 | 11.75 | 12.27 | +0.74% | 39,232 | 47,549,996 |
| 2025-01-10 | 12.58 | 12.96 | 12.18 | 12.18 | -2.95% | 61,185 | 77,210,867 |
| 2025-01-09 | 12.36 | 12.75 | 12.26 | 12.55 | +1.13% | 51,292 | 64,616,224 |
| 2025-01-08 | 12.65 | 12.74 | 12.01 | 12.41 | -2.51% | 57,599 | 71,248,473 |
| 2025-01-07 | 12.16 | 12.79 | 12.08 | 12.73 | +5.21% | 62,937 | 78,098,384 |
| 2025-01-06 | 12.25 | 12.4 | 11.71 | 12.1 | -1.39% | 66,015 | 80,091,847 |
| 2025-01-03 | 13.43 | 13.53 | 12.22 | 12.27 | -8.57% | 96,530 | 123,181,491 |
| 2025-01-02 | 14.06 | 14.2 | 13.26 | 13.42 | -5.29% | 74,479 | 102,391,990 |
| 2024-12-31 | 14.88 | 14.94 | 14.16 | 14.17 | -4.77% | 77,138 | 111,458,470 |
| 2024-12-30 | 15.05 | 15.48 | 14.6 | 14.88 | -0.27% | 124,256 | 185,680,283 |
| 2024-12-27 | 14.3 | 15.26 | 14.29 | 14.92 | +5.97% | 156,997 | 233,998,055 |
| 2024-12-26 | 13.64 | 14.2 | 13.64 | 14.08 | +3.45% | 49,243 | 69,219,279 |
| 2024-12-25 | 13.93 | 14.04 | 13.51 | 13.61 | -2.72% | 38,294 | 52,343,896 |
| 2024-12-24 | 13.8 | 14.03 | 13.67 | 13.99 | +2.49% | 33,088 | 45,901,319 |
| 2024-12-23 | 14.34 | 14.4 | 13.6 | 13.65 | -5.27% | 48,390 | 67,344,225 |
| 2024-12-20 | 14.15 | 14.59 | 13.99 | 14.41 | +2.42% | 41,021 | 58,871,708 |
| 2024-12-19 | 13.82 | 14.15 | 13.73 | 14.07 | +0.57% | 32,148 | 44,938,956 |
| 2024-12-18 | 14.13 | 14.18 | 13.75 | 13.99 | +0.43% | 47,881 | 67,112,649 |
| 2024-12-17 | 14.71 | 14.85 | 13.88 | 13.93 | -5.56% | 61,564 | 87,614,119 |
| 2024-12-16 | 14.8 | 15.33 | 14.61 | 14.75 | +0.41% | 78,049 | 116,989,370 |
| 2024-12-13 | 14.91 | 15.09 | 14.68 | 14.69 | -2% | 63,719 | 94,813,455 |
| 2024-12-12 | 14.8 | 15.1 | 14.77 | 14.99 | +0.94% | 54,526 | 81,715,958 |
| 2024-12-11 | 14.69 | 14.88 | 14.58 | 14.85 | +1.16% | 49,591 | 73,057,020 |
| 2024-12-10 | 14.9 | 15 | 14.65 | 14.68 | +1.17% | 62,367 | 92,119,681 |
| 2024-12-09 | 14.52 | 14.66 | 14.37 | 14.51 | -1.02% | 41,851 | 60,750,507 |
| 2024-12-06 | 14.58 | 14.79 | 14.46 | 14.66 | +0.76% | 58,080 | 85,194,243 |
| 2024-12-05 | 14.34 | 14.63 | 14.34 | 14.55 | +0.9% | 43,874 | 63,613,635 |
| 2024-12-04 | 14.58 | 14.85 | 14.33 | 14.42 | -1.1% | 50,773 | 74,024,948 |
| 2024-12-03 | 14.49 | 14.64 | 14.31 | 14.58 | +0.21% | 43,403 | 62,888,200 |
| 2024-12-02 | 14.34 | 14.57 | 14.34 | 14.55 | +2.11% | 43,517 | 62,995,757 |
| 2024-11-29 | 13.99 | 14.36 | 13.81 | 14.25 | +1.28% | 43,517 | 61,669,620 |
| 2024-11-28 | 14.2 | 14.35 | 14.02 | 14.07 | -0.99% | 33,769 | 47,951,413 |
| 2024-11-27 | 13.59 | 14.21 | 13.32 | 14.21 | +3.5% | 49,181 | 67,799,902 |
| 2024-11-26 | 13.89 | 14.09 | 13.7 | 13.73 | -1.15% | 28,073 | 38,918,793 |
| 2024-11-25 | 13.75 | 13.9 | 13.43 | 13.89 | +1.54% | 40,244 | 55,137,170 |
| 2024-11-22 | 14.39 | 14.49 | 13.63 | 13.68 | -4.87% | 53,133 | 74,866,136 |
| 2024-11-21 | 14.43 | 14.57 | 14.16 | 14.38 | -0.35% | 37,108 | 53,432,080 |
| 2024-11-20 | 14.09 | 14.51 | 14 | 14.43 | +1.98% | 39,530 | 56,765,682 |
| 2024-11-19 | 13.91 | 14.17 | 13.77 | 14.15 | +2.61% | 39,001 | 54,538,379 |
| 2024-11-18 | 14.25 | 14.34 | 13.52 | 13.79 | -2.54% | 53,082 | 73,551,623 |
| 2024-11-15 | 14.53 | 14.65 | 14.13 | 14.15 | -2.62% | 50,685 | 73,219,401 |
| 2024-11-14 | 14.92 | 15.06 | 14.48 | 14.53 | -2.94% | 51,027 | 75,230,507 |
| 2024-11-13 | 14.72 | 15.03 | 14.53 | 14.97 | +0.74% | 54,798 | 81,104,457 |
| 2024-11-12 | 15.3 | 15.3 | 14.7 | 14.86 | -3.13% | 95,045 | 142,703,089 |
| 2024-11-11 | 14.88 | 15.45 | 14.8 | 15.34 | +3.23% | 107,033 | 163,046,728 |
| 2024-11-08 | 14.69 | 15.35 | 14.69 | 14.86 | +1.36% | 113,702 | 171,110,873 |
| 2024-11-07 | 14.49 | 14.68 | 14.3 | 14.66 | +0.21% | 74,846 | 108,582,609 |
| 2024-11-06 | 14.67 | 14.98 | 14.48 | 14.63 | +0.07% | 91,761 | 135,363,034 |
| 2024-11-05 | 14.04 | 14.85 | 14 | 14.62 | +4.43% | 79,683 | 115,567,703 |
| 2024-11-04 | 13.45 | 14.04 | 13.42 | 14 | +3.93% | 47,564 | 66,042,970 |
| 2024-11-01 | 14.2 | 14.41 | 13.41 | 13.47 | -5.74% | 77,090 | 105,507,787 |
| 2024-10-31 | 14.17 | 14.44 | 13.87 | 14.29 | +0.78% | 67,850 | 96,418,431 |
| 2024-10-30 | 14.24 | 14.45 | 13.96 | 14.18 | -1.32% | 72,992 | 103,627,347 |
| 2024-10-29 | 14.61 | 14.91 | 14.3 | 14.37 | -1.78% | 78,396 | 114,524,947 |
| 2024-10-28 | 14.54 | 14.79 | 14.53 | 14.63 | +0.27% | 64,497 | 94,364,267 |
| 2024-10-25 | 14.63 | 14.8 | 14.53 | 14.59 | -0.07% | 62,815 | 92,110,977 |
| 2024-10-24 | 14.98 | 14.98 | 14.49 | 14.6 | -3.38% | 75,590 | 110,761,475 |
| 2024-10-23 | 14.54 | 15.58 | 14.5 | 15.11 | +3.14% | 145,822 | 220,835,321 |
| 2024-10-22 | 15.03 | 15.03 | 14.42 | 14.65 | -2.59% | 107,995 | 158,674,960 |
| 2024-10-21 | 14.26 | 15.21 | 14.23 | 15.04 | +5.54% | 141,778 | 210,181,487 |
| 2024-10-18 | 13.85 | 14.53 | 13.73 | 14.25 | +2.22% | 89,599 | 127,026,843 |
| 2024-10-17 | 13.92 | 14.23 | 13.9 | 13.94 | +0.8% | 66,942 | 94,277,425 |
| 2024-10-16 | 13.77 | 14.12 | 13.65 | 13.83 | -0.93% | 65,548 | 90,872,517 |
| 2024-10-15 | 14 | 14.57 | 13.67 | 13.96 | -1.2% | 98,878 | 139,794,651 |
| 2024-10-14 | 13.25 | 14.18 | 13.25 | 14.13 | +7.62% | 109,347 | 151,513,592 |
| 2024-10-11 | 13.99 | 13.99 | 12.96 | 13.13 | -6.08% | 76,255 | 101,574,421 |
| 2024-10-10 | 14.16 | 14.61 | 13.75 | 13.98 | +1.3% | 90,899 | 128,640,849 |
| 2024-10-09 | 15 | 15 | 13.8 | 13.8 | -12.16% | 127,872 | 185,063,353 |
| 2024-10-08 | 16.23 | 16.23 | 13.9 | 15.71 | +15.26% | 182,180 | 277,605,540 |
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：