选择日期范围

常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

14.87

-2.81% -0.43

15.41

开盘价

15.98

最高价

14.66

最低价

90,479

成交量

数据更新至: 2025-03-25

技术指标

16.11

MA5 (5日均线)

15.59

MA10 (10日均线)

15.75

MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年 2024年

按季度查看:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	15.41	15.98	14.66	14.87	-2.81%	90,479	137,709,635
2025-03-24	16.3	16.34	14.87	15.3	-5.2%	138,027	213,020,078
2025-03-21	17.15	17.24	15.88	16.14	-7.35%	220,840	359,424,833
2025-03-20	16.53	18.38	16.5	17.42	+3.57%	328,829	575,503,710
2025-03-19	15.68	17.64	15.61	16.82	+6.25%	302,305	503,822,672
2025-03-18	15	15.93	14.82	15.83	+6.24%	197,260	305,587,090
2025-03-17	14.92	14.99	14.61	14.9	-0.13%	68,038	100,807,539
2025-03-14	14.54	14.93	14.26	14.92	+1.98%	83,876	122,993,326
2025-03-13	15.04	15.22	14.25	14.63	-2.98%	115,747	169,086,453
2025-03-12	15.34	15.39	15.08	15.08	-1.37%	103,553	157,625,106
2025-03-11	14.85	15.54	14.85	15.29	-2.49%	117,854	178,888,811
2025-03-10	16.12	16.88	15.4	15.68	-2.73%	157,336	253,099,157
2025-03-07	15.9	16.5	15.59	16.12	-0.43%	176,648	281,402,062
2025-03-06	15.44	16.46	15.32	16.19	+3.85%	237,057	375,700,026
2025-03-05	15.08	15.82	14.86	15.59	+1.3%	171,675	263,046,318
2025-03-04	14.56	15.7	14.49	15.39	+3.64%	191,322	289,703,478
2025-03-03	15.37	15.55	14.61	14.85	-5.47%	203,730	306,688,414
2025-02-28	16.77	17.12	15.38	15.71	-12.72%	280,550	453,784,072
2025-02-27	16.44	18.7	15.59	18	+11.11%	474,703	806,272,888
2025-02-26	13.6	16.2	13.5	16.2	+20%	208,470	318,725,171
2025-02-25	13.43	13.75	13.31	13.5	-1.53%	109,083	147,708,813
2025-02-24	13.86	13.98	13.46	13.71	-2.83%	132,386	181,167,510
2025-02-21	13.66	14.28	13.38	14.11	+1.58%	220,344	304,146,012
2025-02-20	13.23	14.76	12.94	13.89	+5.23%	294,663	405,971,725
2025-02-19	12.8	13.68	12.68	13.2	+0.08%	241,038	316,575,324
2025-02-18	12.14	13.22	12.03	13.19	+8.92%	213,293	268,419,559
2025-02-17	11.89	12.19	11.85	12.11	+1.59%	72,077	86,824,971
2025-02-14	12.07	12.2	11.88	11.92	-1.89%	74,237	89,387,555
2025-02-13	12.75	12.9	12.15	12.15	-2.64%	94,695	117,548,227
2025-02-12	12.33	12.54	12.22	12.48	+0.89%	72,771	90,192,396
2025-02-11	12.5	12.52	12.3	12.37	-1.67%	63,843	78,935,431
2025-02-10	12.43	12.61	12.17	12.58	+2.28%	103,124	128,037,747
2025-02-07	12.41	12.59	12.11	12.3	-0.81%	114,591	141,897,245
2025-02-06	11.75	12.4	11.74	12.4	+4.55%	97,636	118,732,381
2025-02-05	11.74	11.95	11.7	11.86	+0.85%	58,706	69,378,504
2025-01-27	12.16	12.25	11.71	11.76	-3.92%	75,810	90,139,886
2025-01-24	12.01	12.25	11.77	12.24	+0.82%	110,052	132,333,705
2025-01-23	12.34	12.55	12.11	12.14	-1.54%	141,331	174,168,436
2025-01-22	11.93	12.49	11.64	12.33	+2.15%	164,442	200,438,215
2025-01-21	11.83	12.08	11.7	12.07	+2.03%	129,257	154,521,786
2025-01-20	11.78	12.03	11.71	11.83	-0.25%	88,136	104,207,538
2025-01-17	11.79	12.24	11.72	11.86	+0.25%	122,358	146,023,943
2025-01-16	12.08	12.48	11.81	11.83	-3.98%	211,072	255,076,690
2025-01-15	13.16	13.51	12.29	12.32	+0.49%	312,323	398,438,456
2025-01-14	10.25	12.26	10.25	12.26	+19.96%	98,905	117,032,848
2025-01-13	9.91	10.52	9.7	10.22	+2.2%	42,650	43,190,477
2025-01-10	10.3	10.57	10	10	-3.47%	37,817	39,186,117
2025-01-09	10.2	10.4	10.16	10.36	+0.88%	24,600	25,435,272
2025-01-08	10.25	10.36	9.84	10.27	+0.69%	36,078	36,671,915
2025-01-07	9.89	10.2	9.86	10.2	+4.19%	36,118	36,273,873
2025-01-06	9.77	9.96	9.36	9.79	-0.61%	31,670	30,827,451
2025-01-03	10.43	10.65	9.84	9.85	-5.65%	36,752	37,171,784
2025-01-02	10.58	10.84	10.21	10.44	-1.69%	36,150	38,203,352
2024-12-31	10.97	11.12	10.57	10.62	-3.19%	28,570	30,838,215
2024-12-30	11.05	11.13	10.68	10.97	-1.7%	24,674	27,058,065
2024-12-27	11.08	11.36	11.08	11.16	-0.09%	22,607	25,401,840
2024-12-26	10.9	11.25	10.87	11.17	+2.2%	26,454	29,517,248
2024-12-25	11.29	11.48	10.64	10.93	-3.19%	45,586	49,654,238
2024-12-24	11.41	11.6	11.17	11.29	+0.89%	35,493	40,304,503
2024-12-23	11.76	11.81	11.12	11.19	-4.85%	46,751	53,140,915
2024-12-20	11.5	11.9	11.48	11.76	+1.55%	36,339	42,635,818
2024-12-19	11.29	11.64	11.21	11.58	+1.58%	42,000	48,361,054
2024-12-18	11.5	11.6	11.03	11.4	-0.09%	37,550	42,751,227
2024-12-17	12.01	12.17	11.36	11.41	-5.78%	51,529	60,055,697
2024-12-16	12.22	12.33	12.02	12.11	-0.9%	42,615	51,881,799
2024-12-13	12.52	12.62	12.22	12.22	-3.17%	70,961	87,844,187
2024-12-12	12.81	12.85	12.52	12.62	-1.71%	62,272	78,629,255
2024-12-11	12.63	12.89	12.35	12.84	+0.55%	80,278	101,513,910
2024-12-10	13	13.26	12.68	12.77	+0.79%	125,516	162,555,920
2024-12-09	12.41	12.74	12.32	12.67	+1.85%	89,137	111,936,377
2024-12-06	12.5	12.6	12.18	12.44	-0.56%	77,519	95,703,257
2024-12-05	12.28	12.64	12.19	12.51	+1.62%	78,221	97,334,002
2024-12-04	12.18	12.68	12.11	12.31	+0.49%	95,504	118,197,924
2024-12-03	12.11	12.39	12.08	12.25	+1.07%	75,330	92,283,973
2024-12-02	12.01	12.26	11.95	12.12	+1.42%	74,577	90,472,005
2024-11-29	11.59	12	11.32	11.95	+3.64%	73,868	86,833,234
2024-11-28	11.73	11.79	11.46	11.53	-1.54%	47,124	54,776,345
2024-11-27	11.5	11.71	11.16	11.71	+1.21%	57,549	65,852,426
2024-11-26	11.89	12.07	11.54	11.57	-3.34%	61,317	71,865,832
2024-11-25	11.82	12.06	11.53	11.97	+1.27%	76,617	90,668,494
2024-11-22	12.62	12.73	11.78	11.82	-7.66%	114,200	140,278,473
2024-11-21	12.98	13.37	12.6	12.8	-2.96%	125,914	161,649,511
2024-11-20	13	13.79	13	13.19	-1.12%	210,597	281,796,841
2024-11-19	12.2	13.42	11.67	13.34	+5.87%	199,913	253,465,453
2024-11-18	12.26	12.97	12.26	12.6	+3.28%	150,873	190,706,800
2024-11-15	11.99	12.46	11.83	12.2	+1.33%	104,201	126,910,259
2024-11-14	12.31	12.51	12.02	12.04	-3.14%	70,110	86,031,145
2024-11-13	12.47	12.61	11.9	12.43	-1.51%	109,857	134,414,952
2024-11-12	12.9	12.97	12.4	12.62	-2.47%	126,797	160,634,710
2024-11-11	12.71	12.97	12.5	12.94	-1.52%	173,253	220,466,852
2024-11-08	13.6	14.15	13.11	13.14	-4.92%	252,084	339,294,800
2024-11-07	13.5	14.14	13.03	13.82	-5.02%	303,975	409,100,061
2024-11-06	13.21	15.78	13.21	14.55	+2.46%	468,259	694,058,694
2024-11-05	12.97	14.66	12.7	14.2	+16.11%	455,507	624,147,932
2024-11-04	12.23	12.23	12.23	12.23	+20.02%	104,437	127,726,744
2024-11-01	10	10.49	9.52	10.19	+2%	104,989	105,891,855
2024-10-31	9.89	10.23	9.88	9.99	+0.71%	40,719	40,864,381
2024-10-30	10.02	10.13	9.76	9.92	-1.2%	39,327	39,120,446
2024-10-29	9.96	10.26	9.89	10.04	+0.8%	63,756	64,156,484
2024-10-28	9.7	9.97	9.7	9.96	+2.57%	38,872	38,298,946
2024-10-25	9.52	9.78	9.52	9.71	+2%	29,304	28,379,853
2024-10-24	9.56	9.65	9.45	9.52	-0.63%	22,064	21,014,154
2024-10-23	9.65	9.78	9.53	9.58	-1.64%	34,051	32,921,141
2024-10-22	9.69	9.87	9.53	9.74	+1.46%	37,865	36,689,859
2024-10-21	9.49	9.78	9.4	9.6	+2.24%	45,937	44,112,730
2024-10-18	9.18	9.62	9.01	9.39	+2.29%	43,190	40,554,135
2024-10-17	9.2	9.38	9.17	9.18	+0.11%	28,808	26,771,599
2024-10-16	8.95	9.3	8.93	9.17	-0.33%	29,894	27,459,134
2024-10-15	9.27	9.48	9.15	9.2	-1.08%	35,151	32,806,100
2024-10-14	9.18	9.34	9.05	9.3	+2.65%	42,517	39,247,350
2024-10-11	9.55	9.55	8.93	9.06	-5.13%	46,345	42,519,390
2024-10-10	9.98	10	9.4	9.55	-0.83%	59,152	57,242,738
2024-10-09	10.6	10.6	9.61	9.63	-11.97%	87,770	88,750,338
2024-10-08	11.38	11.38	9.94	10.94	+12.55%	122,999	131,310,181

时间段查看与对比

按月查看

2025年04月 2025年03月 2025年02月 2025年01月 2024年12月 2024年11月 2024年10月 2024年09月 2024年08月 2024年07月 2024年06月 2024年05月

重要周期

2023牛市初期 2022年震荡期疫情后复苏疫情冲击期市场调整期

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：

同行业相关股票

╤Й╨лтХЦ╤ИтФР╨║╤Е╨Х╨Ы 300652

近半年

╤ДтХХ╨╜╤Е╨лтХЬ╤Е╨┤╨ж╤ИтФР╨а 601598

2024年一季度

ST╤И╨С╨д╤Е╨а╨Ш 600358

2022-2023两年

╤И╨Ъ╨┐╤Е╨Ъ╨╕╤И╨С╨д╤З╨╖╨б 688582

近半年

╤Е╨Э╨Ю╤Ж╨Ю╨╖╤ИтХб╨л╤Ж╨░тХЭ 000068

近半年

╤Е╨┤╨╣╤Й╨│╨Ю╤И╨┐╨С╤Е╨ШтХХ 601162

近三个月

╤З╨╡╨о╤ЕтХЦ╨о╤Й╨╗╨и╤Й╨г╨С 000008

近期数据

╤З╨╢тХЫ╤ЕтХЦ╨н╤З╨╖╨б╤Ж╨Ъ╨Р 688320

2023年全年

╤Е╨┤╨╣╤З╨Ю╨б╤З╨╖╨б╤Ж╨Ъ╨Р 300245