股票概览
14.28
-0.28%
-0.04
14.32
开盘价
14.72
最高价
14.13
最低价
38,350
成交量
数据更新至: 2025-03-25
技术指标
15.09
MA5 (5日均线)
15.49
MA10 (10日均线)
15.60
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 | 14.32 | 14.72 | 14.13 | 14.28 | -0.28% | 38,350 | 55,249,660 |
| 2025-03-24 | 15.2 | 15.39 | 13.91 | 14.32 | -6.1% | 118,938 | 172,562,010 |
| 2025-03-21 | 16.03 | 16.4 | 15.13 | 15.25 | -5.4% | 156,649 | 245,554,856 |
| 2025-03-20 | 15.38 | 16.51 | 15.23 | 16.12 | +4.13% | 205,399 | 329,936,977 |
| 2025-03-19 | 15.8 | 15.9 | 15.31 | 15.48 | -2.64% | 102,448 | 159,273,323 |
| 2025-03-18 | 15.42 | 16.5 | 15.39 | 15.9 | +3.25% | 180,301 | 289,465,342 |
| 2025-03-17 | 15.67 | 15.79 | 15.26 | 15.4 | -1.72% | 78,544 | 121,112,209 |
| 2025-03-14 | 15.84 | 16 | 15.22 | 15.67 | -1.2% | 142,469 | 221,312,769 |
| 2025-03-13 | 16.57 | 16.68 | 15.4 | 15.86 | -4.46% | 193,010 | 307,751,507 |
| 2025-03-12 | 15.82 | 17.5 | 15.63 | 16.6 | +4.93% | 317,130 | 532,535,207 |
| 2025-03-11 | 15.6 | 15.95 | 15.45 | 15.82 | 0% | 83,065 | 130,438,025 |
| 2025-03-10 | 15.62 | 16.06 | 15.56 | 15.82 | +1.41% | 99,607 | 157,965,764 |
| 2025-03-07 | 15.72 | 15.83 | 15.41 | 15.6 | -1.45% | 76,392 | 119,287,098 |
| 2025-03-06 | 15.86 | 16.14 | 15.7 | 15.83 | +0.51% | 102,689 | 163,234,233 |
| 2025-03-05 | 15.71 | 15.93 | 15.49 | 15.75 | -0.38% | 85,533 | 134,406,529 |
| 2025-03-04 | 14.86 | 15.85 | 14.82 | 15.81 | +4.98% | 123,670 | 191,476,018 |
| 2025-03-03 | 15.17 | 15.59 | 14.88 | 15.06 | -1.12% | 95,809 | 145,952,056 |
| 2025-02-28 | 16.3 | 16.36 | 15.13 | 15.23 | -6.28% | 160,007 | 251,809,539 |
| 2025-02-27 | 15.93 | 16.39 | 15.61 | 16.25 | +2.01% | 208,300 | 335,367,669 |
| 2025-02-26 | 15.88 | 16.1 | 15.67 | 15.93 | +0.31% | 139,373 | 221,112,230 |
| 2025-02-25 | 15.5 | 16.23 | 15.31 | 15.88 | -0.69% | 144,564 | 227,873,219 |
| 2025-02-24 | 15.56 | 16.16 | 15.12 | 15.99 | +2.7% | 188,656 | 295,795,740 |
| 2025-02-21 | 15.35 | 15.66 | 15.25 | 15.57 | +0.65% | 129,359 | 200,513,814 |
| 2025-02-20 | 15.59 | 15.76 | 15.29 | 15.47 | -1.28% | 106,587 | 164,677,683 |
| 2025-02-19 | 14.73 | 15.7 | 14.68 | 15.67 | +6.53% | 158,029 | 242,727,352 |
| 2025-02-18 | 15.41 | 15.7 | 14.67 | 14.71 | -5.46% | 131,875 | 199,499,121 |
| 2025-02-17 | 15.02 | 15.92 | 15.02 | 15.56 | +3.6% | 186,478 | 289,360,907 |
| 2025-02-14 | 14.36 | 15.45 | 14.35 | 15.02 | +3.44% | 153,874 | 230,718,482 |
| 2025-02-13 | 14.88 | 14.94 | 14.49 | 14.52 | -2.94% | 86,696 | 126,908,357 |
| 2025-02-12 | 14.75 | 14.99 | 14.5 | 14.96 | +1.15% | 110,548 | 163,270,824 |
| 2025-02-11 | 15.14 | 15.36 | 14.6 | 14.79 | -3.77% | 149,821 | 223,198,553 |
| 2025-02-10 | 14.86 | 15.72 | 14.76 | 15.37 | +5.49% | 205,432 | 315,345,454 |
| 2025-02-07 | 14.38 | 15.17 | 14.35 | 14.57 | +0.76% | 166,924 | 246,289,369 |
| 2025-02-06 | 14.34 | 14.87 | 13.95 | 14.46 | +2.92% | 178,075 | 257,631,151 |
| 2025-02-05 | 12.6 | 14.25 | 12.5 | 14.05 | +14.6% | 143,708 | 193,498,273 |
| 2025-01-27 | 12.48 | 12.65 | 12.25 | 12.26 | -1.76% | 25,253 | 31,420,309 |
| 2025-01-24 | 12.38 | 12.52 | 12.35 | 12.48 | +0.73% | 23,653 | 29,407,327 |
| 2025-01-23 | 12.51 | 12.84 | 12.39 | 12.39 | +0.08% | 42,371 | 53,637,169 |
| 2025-01-22 | 12.5 | 12.59 | 12.29 | 12.38 | -1.2% | 26,203 | 32,564,274 |
| 2025-01-21 | 12.75 | 12.8 | 12.36 | 12.53 | -0.95% | 24,010 | 29,973,756 |
| 2025-01-20 | 12.78 | 12.8 | 12.58 | 12.65 | +0.48% | 27,696 | 35,108,401 |
| 2025-01-17 | 12.48 | 12.76 | 12.41 | 12.59 | -0.24% | 24,979 | 31,440,234 |
| 2025-01-16 | 12.56 | 12.85 | 12.43 | 12.62 | +0.48% | 25,984 | 32,828,436 |
| 2025-01-15 | 12.63 | 12.73 | 12.41 | 12.56 | -0.32% | 23,991 | 30,181,704 |
| 2025-01-14 | 12.03 | 12.6 | 12 | 12.6 | +5% | 37,304 | 46,159,155 |
| 2025-01-13 | 11.85 | 12.07 | 11.61 | 12 | +0.76% | 31,507 | 37,429,215 |
| 2025-01-10 | 12.32 | 12.5 | 11.9 | 11.91 | -3.56% | 34,717 | 42,314,389 |
| 2025-01-09 | 12.23 | 12.47 | 12.17 | 12.35 | +0.57% | 28,862 | 35,738,562 |
| 2025-01-08 | 12.4 | 12.46 | 11.9 | 12.28 | -1.37% | 35,334 | 43,174,741 |
| 2025-01-07 | 12.21 | 12.47 | 12.1 | 12.45 | +2.22% | 26,900 | 33,089,986 |
| 2025-01-06 | 12.09 | 12.38 | 11.79 | 12.18 | +0.66% | 30,722 | 37,330,600 |
| 2025-01-03 | 12.62 | 12.75 | 12.08 | 12.1 | -3.51% | 36,616 | 45,215,148 |
| 2025-01-02 | 12.93 | 13.09 | 12.39 | 12.54 | -3.17% | 39,396 | 50,016,065 |
| 2024-12-31 | 13.53 | 13.66 | 12.92 | 12.95 | -4.07% | 41,041 | 54,084,214 |
| 2024-12-30 | 13.57 | 13.79 | 13.21 | 13.5 | -1.6% | 33,092 | 44,837,733 |
| 2024-12-27 | 13.75 | 14.04 | 13.65 | 13.72 | -0.58% | 34,136 | 47,245,037 |
| 2024-12-26 | 13.7 | 13.95 | 13.64 | 13.8 | -0.07% | 30,682 | 42,495,361 |
| 2024-12-25 | 13.82 | 13.91 | 13.41 | 13.81 | -0.72% | 37,733 | 51,420,079 |
| 2024-12-24 | 13.87 | 14.02 | 13.6 | 13.91 | +1.46% | 30,273 | 41,768,193 |
| 2024-12-23 | 14.49 | 14.49 | 13.68 | 13.71 | -5.38% | 46,935 | 65,740,015 |
| 2024-12-20 | 14.16 | 14.69 | 14.05 | 14.49 | +2.33% | 53,488 | 77,190,813 |
| 2024-12-19 | 13.86 | 14.24 | 13.76 | 14.16 | +0.85% | 40,907 | 57,592,269 |
| 2024-12-18 | 13.98 | 14.19 | 13.6 | 14.04 | +1.23% | 42,125 | 58,890,903 |
| 2024-12-17 | 14.46 | 14.48 | 13.83 | 13.87 | -3.68% | 48,446 | 68,111,232 |
| 2024-12-16 | 14.59 | 14.74 | 14.33 | 14.4 | -1.17% | 43,843 | 63,424,401 |
| 2024-12-13 | 14.9 | 14.99 | 14.53 | 14.57 | -2.93% | 61,487 | 90,422,559 |
| 2024-12-12 | 15.14 | 15.22 | 14.85 | 15.01 | -0.79% | 54,910 | 82,427,293 |
| 2024-12-11 | 15.08 | 15.25 | 14.91 | 15.13 | +0.87% | 49,975 | 75,388,779 |
| 2024-12-10 | 15.3 | 15.35 | 14.98 | 15 | +0.94% | 62,152 | 94,487,898 |
| 2024-12-09 | 15.11 | 15.24 | 14.74 | 14.86 | -1.65% | 44,539 | 66,508,417 |
| 2024-12-06 | 15.23 | 15.33 | 14.88 | 15.11 | -0.85% | 55,474 | 83,790,677 |
| 2024-12-05 | 15.09 | 15.33 | 15 | 15.24 | +0.99% | 44,686 | 67,926,641 |
| 2024-12-04 | 15.57 | 15.65 | 14.96 | 15.09 | -2.01% | 64,927 | 99,283,867 |
| 2024-12-03 | 15.53 | 15.7 | 15.28 | 15.4 | -0.39% | 60,238 | 93,064,508 |
| 2024-12-02 | 15.1 | 15.51 | 15.04 | 15.46 | +2.59% | 80,921 | 123,603,366 |
| 2024-11-29 | 14.73 | 15.21 | 14.59 | 15.07 | +1.55% | 65,501 | 98,081,879 |
| 2024-11-28 | 14.59 | 15.25 | 14.57 | 14.84 | +1.3% | 71,195 | 105,850,878 |
| 2024-11-27 | 14.39 | 14.67 | 13.85 | 14.65 | +1.74% | 56,296 | 79,923,407 |
| 2024-11-26 | 14.76 | 14.87 | 14.39 | 14.4 | -2.44% | 40,894 | 59,640,116 |
| 2024-11-25 | 14.68 | 14.78 | 14.15 | 14.76 | +1.93% | 50,076 | 72,564,878 |
| 2024-11-22 | 15.17 | 15.49 | 14.47 | 14.48 | -4.55% | 76,690 | 114,971,736 |
| 2024-11-21 | 15.2 | 15.3 | 14.7 | 15.17 | -0.85% | 71,003 | 106,798,643 |
| 2024-11-20 | 15.05 | 15.57 | 14.93 | 15.3 | +0.72% | 72,680 | 111,058,107 |
| 2024-11-19 | 14.49 | 15.19 | 14.36 | 15.19 | +5.93% | 78,002 | 115,268,671 |
| 2024-11-18 | 15.13 | 15.29 | 14.21 | 14.34 | -5.1% | 80,037 | 116,572,634 |
| 2024-11-15 | 15.74 | 15.94 | 15.09 | 15.11 | -4% | 90,400 | 140,836,227 |
| 2024-11-14 | 16.73 | 16.83 | 15.7 | 15.74 | -6.81% | 99,142 | 160,625,352 |
| 2024-11-13 | 17 | 17.01 | 16.28 | 16.89 | -2.14% | 169,716 | 282,544,568 |
| 2024-11-12 | 16.89 | 17.62 | 16.44 | 17.26 | +2.19% | 270,928 | 460,785,921 |
| 2024-11-11 | 15.98 | 17.17 | 15.98 | 16.89 | +8.27% | 240,208 | 403,559,292 |
| 2024-11-08 | 15.35 | 16.07 | 15.32 | 15.6 | +2.97% | 155,542 | 244,220,997 |
| 2024-11-07 | 15.02 | 15.23 | 14.83 | 15.15 | +0.53% | 78,460 | 118,299,470 |
| 2024-11-06 | 15.35 | 15.53 | 14.99 | 15.07 | -1.37% | 110,416 | 168,401,220 |
| 2024-11-05 | 14.6 | 15.38 | 14.55 | 15.28 | +4.3% | 98,557 | 148,628,696 |
| 2024-11-04 | 14.07 | 14.88 | 14 | 14.65 | +2.16% | 90,442 | 131,949,681 |
| 2024-11-01 | 15.98 | 16.34 | 14.31 | 14.34 | -9.7% | 195,573 | 295,959,283 |
| 2024-10-31 | 15.17 | 16.03 | 14.81 | 15.88 | +4.68% | 204,431 | 318,916,600 |
| 2024-10-30 | 14.77 | 15.35 | 14.4 | 15.17 | +2.57% | 129,135 | 192,548,096 |
| 2024-10-29 | 15.19 | 15.44 | 14.71 | 14.79 | -2.63% | 91,340 | 137,384,588 |
| 2024-10-28 | 15.02 | 15.27 | 14.99 | 15.19 | +0.46% | 60,421 | 91,457,738 |
| 2024-10-25 | 15.35 | 15.48 | 15.02 | 15.12 | -0.85% | 79,860 | 121,297,837 |
| 2024-10-24 | 14.93 | 15.39 | 14.91 | 15.25 | +0.99% | 80,575 | 122,571,939 |
| 2024-10-23 | 15.4 | 15.53 | 15.02 | 15.1 | -2.96% | 113,164 | 172,935,338 |
| 2024-10-22 | 15.41 | 15.98 | 15.3 | 15.56 | -0.19% | 122,501 | 190,812,275 |
| 2024-10-21 | 15.43 | 16.05 | 15.2 | 15.59 | -0.51% | 218,239 | 340,864,105 |
| 2024-10-18 | 14.38 | 15.91 | 14.33 | 15.67 | +8.67% | 217,434 | 331,843,477 |
| 2024-10-17 | 15.06 | 15.28 | 14.37 | 14.42 | -1.57% | 121,906 | 180,310,425 |
| 2024-10-16 | 14.15 | 14.68 | 14.04 | 14.65 | +2.59% | 94,903 | 137,065,608 |
| 2024-10-15 | 14.05 | 15.25 | 13.82 | 14.28 | +0.71% | 125,753 | 182,204,498 |
| 2024-10-14 | 13.83 | 14.18 | 13.34 | 14.18 | +3.43% | 66,936 | 92,418,422 |
| 2024-10-11 | 14.6 | 14.7 | 13.49 | 13.71 | -7.05% | 76,712 | 107,445,964 |
| 2024-10-10 | 15.03 | 15.78 | 14.58 | 14.75 | -1.54% | 87,066 | 131,055,012 |
| 2024-10-09 | 16.16 | 16.81 | 14.86 | 14.98 | -14.01% | 157,911 | 251,370,691 |
| 2024-10-08 | 17.99 | 17.99 | 15.6 | 17.42 | +15.82% | 207,394 | 349,162,914 |
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：