股票概览
14.29
-1.85%
-0.27
14.47
开盘价
14.58
最高价
14.1
最低价
59,180
成交量
数据更新至: 2025-03-25
技术指标
15.13
MA5 (5日均线)
15.63
MA10 (10日均线)
15.80
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 | 14.47 | 14.58 | 14.1 | 14.29 | -1.85% | 59,180 | 84,818,880 |
| 2025-03-24 | 15.04 | 15.15 | 14.04 | 14.56 | -3.64% | 174,613 | 253,889,412 |
| 2025-03-21 | 15.6 | 15.66 | 15.1 | 15.11 | -3.82% | 132,630 | 202,954,828 |
| 2025-03-20 | 15.89 | 16.03 | 15.71 | 15.71 | -1.63% | 99,381 | 157,502,235 |
| 2025-03-19 | 16.21 | 16.31 | 15.84 | 15.97 | -2.32% | 128,600 | 206,326,943 |
| 2025-03-18 | 16.25 | 16.58 | 16.16 | 16.35 | +0.37% | 156,708 | 256,398,430 |
| 2025-03-17 | 16.11 | 16.46 | 15.86 | 16.29 | +1.37% | 167,900 | 272,788,953 |
| 2025-03-14 | 15.78 | 16.09 | 15.41 | 16.07 | +1.71% | 148,909 | 235,871,827 |
| 2025-03-13 | 16.11 | 16.23 | 15.48 | 15.8 | -2.35% | 152,123 | 239,578,187 |
| 2025-03-12 | 15.55 | 16.65 | 15.54 | 16.18 | +4.05% | 242,053 | 391,044,871 |
| 2025-03-11 | 15.4 | 15.66 | 15.14 | 15.55 | -0.77% | 127,958 | 197,155,150 |
| 2025-03-10 | 15.69 | 15.77 | 15.38 | 15.67 | -0.13% | 106,478 | 165,636,380 |
| 2025-03-07 | 15.91 | 16.09 | 15.5 | 15.69 | -2.55% | 150,943 | 238,906,334 |
| 2025-03-06 | 16 | 16.41 | 16 | 16.1 | +0.88% | 181,426 | 293,422,950 |
| 2025-03-05 | 15.62 | 15.96 | 15.54 | 15.96 | +1.98% | 131,827 | 207,858,454 |
| 2025-03-04 | 15.02 | 15.71 | 14.91 | 15.65 | +2.56% | 127,364 | 196,937,940 |
| 2025-03-03 | 15.53 | 15.77 | 15.08 | 15.26 | -0.84% | 187,584 | 290,128,553 |
| 2025-02-28 | 16.75 | 16.87 | 15.35 | 15.39 | -9.89% | 295,385 | 472,695,176 |
| 2025-02-27 | 17.41 | 17.56 | 16.53 | 17.08 | -1.84% | 308,066 | 523,093,843 |
| 2025-02-26 | 17.44 | 17.51 | 17.09 | 17.4 | -1.19% | 375,170 | 649,890,806 |
| 2025-02-25 | 16.34 | 17.97 | 16.26 | 17.61 | +5.7% | 531,501 | 921,973,792 |
| 2025-02-24 | 16.95 | 16.95 | 16.36 | 16.66 | -1.71% | 218,680 | 363,157,161 |
| 2025-02-21 | 16.1 | 16.99 | 15.9 | 16.95 | +4.89% | 356,597 | 591,879,431 |
| 2025-02-20 | 15.99 | 16.27 | 15.81 | 16.16 | +0.75% | 178,769 | 286,865,233 |
| 2025-02-19 | 15.56 | 16.05 | 15.47 | 16.04 | +3.02% | 199,582 | 316,004,629 |
| 2025-02-18 | 16.62 | 16.68 | 15.47 | 15.57 | -7.04% | 307,401 | 491,709,648 |
| 2025-02-17 | 16.48 | 16.88 | 16.23 | 16.75 | +0.84% | 292,025 | 485,407,629 |
| 2025-02-14 | 16.2 | 16.87 | 16.18 | 16.61 | +1.84% | 261,501 | 432,424,749 |
| 2025-02-13 | 17 | 17.1 | 16.29 | 16.31 | -5.17% | 311,676 | 515,154,949 |
| 2025-02-12 | 16.34 | 17.38 | 16.09 | 17.2 | +4.12% | 479,585 | 807,299,613 |
| 2025-02-11 | 16.19 | 16.85 | 15.71 | 16.52 | -3.11% | 525,137 | 850,233,969 |
| 2025-02-10 | 17.11 | 17.28 | 16.66 | 17.05 | +3.52% | 428,293 | 726,147,739 |
| 2025-02-07 | 16.41 | 16.78 | 16.04 | 16.47 | +0.06% | 424,169 | 695,086,283 |
| 2025-02-06 | 14.75 | 17.48 | 14.73 | 16.46 | +10.84% | 559,416 | 911,053,597 |
| 2025-02-05 | 14.9 | 15.06 | 14.7 | 14.85 | +1.43% | 137,841 | 205,216,893 |
| 2025-01-27 | 15.31 | 15.59 | 14.62 | 14.64 | -3.24% | 161,024 | 241,512,346 |
| 2025-01-24 | 14.54 | 15.16 | 14.54 | 15.13 | +3.56% | 169,232 | 252,696,052 |
| 2025-01-23 | 14.96 | 15.16 | 14.6 | 14.61 | -0.48% | 197,773 | 295,088,394 |
| 2025-01-22 | 14.85 | 14.97 | 14.56 | 14.68 | -2.97% | 175,614 | 258,678,573 |
| 2025-01-21 | 14.8 | 15.35 | 14.74 | 15.13 | +2.65% | 278,775 | 418,903,983 |
| 2025-01-20 | 14.28 | 14.74 | 14.1 | 14.74 | +4.24% | 263,010 | 381,041,099 |
| 2025-01-17 | 14.09 | 14.3 | 13.95 | 14.14 | -0.84% | 122,561 | 172,868,013 |
| 2025-01-16 | 14.1 | 14.5 | 14.02 | 14.26 | +1.78% | 164,896 | 235,144,500 |
| 2025-01-15 | 14 | 14.27 | 13.97 | 14.01 | -0.57% | 117,255 | 165,372,714 |
| 2025-01-14 | 13.39 | 14.1 | 13.31 | 14.09 | +6.02% | 143,256 | 197,814,076 |
| 2025-01-13 | 13 | 13.35 | 12.81 | 13.29 | -0.08% | 92,958 | 121,679,407 |
| 2025-01-10 | 13.88 | 14.16 | 13.3 | 13.3 | -4.66% | 137,280 | 188,080,540 |
| 2025-01-09 | 13.55 | 14.39 | 13.52 | 13.95 | +1.45% | 174,550 | 245,770,860 |
| 2025-01-08 | 13.73 | 13.94 | 13.19 | 13.75 | -1.5% | 157,364 | 214,002,252 |
| 2025-01-07 | 13.65 | 13.98 | 13.46 | 13.96 | +3.1% | 143,417 | 197,037,781 |
| 2025-01-06 | 13.5 | 13.73 | 13.21 | 13.54 | +0.07% | 125,300 | 168,964,128 |
| 2025-01-03 | 14.55 | 14.66 | 13.52 | 13.53 | -6.95% | 205,808 | 286,013,382 |
| 2025-01-02 | 15.15 | 15.3 | 14.3 | 14.54 | -5.95% | 246,603 | 364,612,306 |
| 2024-12-31 | 15.84 | 16.24 | 15.45 | 15.46 | -2.46% | 269,364 | 426,047,424 |
| 2024-12-30 | 16.29 | 16.42 | 15.67 | 15.85 | -2.82% | 241,552 | 386,333,052 |
| 2024-12-27 | 16.8 | 16.85 | 16.17 | 16.31 | -3.49% | 353,576 | 582,381,592 |
| 2024-12-26 | 16.23 | 17.91 | 16.03 | 16.9 | +2.18% | 625,026 | 1,062,764,238 |
| 2024-12-25 | 15.88 | 16.58 | 15.6 | 16.54 | +2.54% | 474,398 | 767,043,931 |
| 2024-12-24 | 15.13 | 16.58 | 15 | 16.13 | +7.25% | 395,754 | 628,941,360 |
| 2024-12-23 | 15.75 | 15.97 | 14.97 | 15.04 | -5.05% | 227,772 | 350,094,817 |
| 2024-12-20 | 15.63 | 16.1 | 15.45 | 15.84 | +0.38% | 334,922 | 531,944,706 |
| 2024-12-19 | 14.73 | 15.8 | 14.6 | 15.78 | +5.76% | 337,178 | 521,111,765 |
| 2024-12-18 | 14.63 | 15.27 | 14.41 | 14.92 | +1.84% | 176,056 | 262,734,451 |
| 2024-12-17 | 15 | 15.3 | 14.58 | 14.65 | -2.46% | 143,998 | 214,996,948 |
| 2024-12-16 | 15.28 | 15.42 | 14.91 | 15.02 | -1.51% | 132,673 | 201,110,909 |
| 2024-12-13 | 15.44 | 15.74 | 15.22 | 15.25 | -2.43% | 184,609 | 285,933,226 |
| 2024-12-12 | 15.85 | 15.96 | 15.31 | 15.63 | -1.08% | 212,502 | 331,206,406 |
| 2024-12-11 | 15.22 | 16 | 15.21 | 15.8 | +3.2% | 294,385 | 461,094,886 |
| 2024-12-10 | 16.15 | 16.29 | 15.27 | 15.31 | -1.67% | 326,094 | 509,093,938 |
| 2024-12-09 | 15.06 | 15.58 | 14.75 | 15.57 | +2.98% | 295,753 | 450,197,433 |
| 2024-12-06 | 14.68 | 15.13 | 14.46 | 15.12 | +3.49% | 211,102 | 314,220,567 |
| 2024-12-05 | 14.32 | 14.71 | 14.28 | 14.61 | +1.67% | 103,312 | 150,680,302 |
| 2024-12-04 | 14.66 | 14.82 | 14.2 | 14.37 | -2.51% | 122,141 | 177,151,492 |
| 2024-12-03 | 14.85 | 14.85 | 14.43 | 14.74 | -0.74% | 124,510 | 182,462,831 |
| 2024-12-02 | 14.72 | 14.94 | 14.52 | 14.85 | +1.85% | 181,959 | 267,683,554 |
| 2024-11-29 | 14.28 | 14.78 | 14.15 | 14.58 | +2.1% | 148,670 | 215,771,037 |
| 2024-11-28 | 14.5 | 14.66 | 14.24 | 14.28 | -1.99% | 121,761 | 175,944,164 |
| 2024-11-27 | 13.85 | 14.58 | 13.59 | 14.57 | +3.55% | 149,281 | 211,288,986 |
| 2024-11-26 | 14 | 14.58 | 13.98 | 14.07 | +0.79% | 146,465 | 209,389,016 |
| 2024-11-25 | 13.86 | 13.99 | 13.53 | 13.96 | +1.09% | 100,038 | 137,391,412 |
| 2024-11-22 | 14.6 | 14.74 | 13.79 | 13.81 | -5.99% | 143,637 | 205,142,598 |
| 2024-11-21 | 14.79 | 14.79 | 14.39 | 14.69 | -1.01% | 131,398 | 192,016,583 |
| 2024-11-20 | 14.2 | 14.99 | 14.05 | 14.84 | +4.14% | 183,352 | 268,223,464 |
| 2024-11-19 | 13.7 | 14.25 | 13.7 | 14.25 | +4.01% | 118,617 | 165,500,227 |
| 2024-11-18 | 14.5 | 14.66 | 13.51 | 13.7 | -5.06% | 166,123 | 230,032,462 |
| 2024-11-15 | 14.95 | 15.29 | 14.43 | 14.43 | -3.99% | 178,343 | 266,242,428 |
| 2024-11-14 | 15.6 | 15.7 | 14.96 | 15.03 | -4.57% | 166,151 | 254,027,987 |
| 2024-11-13 | 15.33 | 15.78 | 15.15 | 15.75 | +1.81% | 205,038 | 317,577,398 |
| 2024-11-12 | 16.12 | 16.18 | 15.22 | 15.47 | -3.43% | 282,855 | 441,893,897 |
| 2024-11-11 | 15.62 | 16.11 | 15.21 | 16.02 | +3.35% | 355,971 | 560,682,388 |
| 2024-11-08 | 15.15 | 15.83 | 15.03 | 15.5 | +3.47% | 364,060 | 562,348,388 |
| 2024-11-07 | 14.3 | 14.99 | 14.2 | 14.98 | +2.96% | 200,722 | 296,451,582 |
| 2024-11-06 | 14.85 | 14.98 | 14.43 | 14.55 | -1.42% | 220,934 | 324,903,660 |
| 2024-11-05 | 13.95 | 14.85 | 13.8 | 14.76 | +5.96% | 227,366 | 328,484,073 |
| 2024-11-04 | 13.38 | 13.95 | 13.35 | 13.93 | +4.11% | 117,778 | 162,199,137 |
| 2024-11-01 | 14.28 | 14.28 | 13.36 | 13.38 | -6.89% | 216,501 | 295,964,564 |
| 2024-10-31 | 14.41 | 14.58 | 14.09 | 14.37 | -0.21% | 191,408 | 274,993,880 |
| 2024-10-30 | 14.52 | 14.72 | 14.14 | 14.4 | -0.69% | 175,053 | 252,726,125 |
| 2024-10-29 | 15.15 | 15.19 | 14.49 | 14.5 | -3.78% | 219,742 | 325,196,605 |
| 2024-10-28 | 14.84 | 15.07 | 14.65 | 15.07 | +1.69% | 168,834 | 251,169,707 |
| 2024-10-25 | 14.84 | 15.03 | 14.54 | 14.82 | -0.13% | 184,388 | 272,251,955 |
| 2024-10-24 | 14.57 | 15.15 | 14.51 | 14.84 | +1.02% | 188,951 | 280,124,562 |
| 2024-10-23 | 14.9 | 15.16 | 14.6 | 14.69 | -1.48% | 216,651 | 322,996,227 |
| 2024-10-22 | 15.35 | 15.36 | 14.6 | 14.91 | -2.74% | 268,113 | 401,688,014 |
| 2024-10-21 | 14.85 | 15.62 | 14.71 | 15.33 | +4.29% | 351,306 | 534,342,600 |
| 2024-10-18 | 13.9 | 15.16 | 13.84 | 14.7 | +5.53% | 320,623 | 465,343,676 |
| 2024-10-17 | 14 | 14.25 | 13.84 | 13.93 | +0.87% | 193,992 | 272,897,900 |
| 2024-10-16 | 13.37 | 13.95 | 13.26 | 13.81 | -0.22% | 175,189 | 239,700,793 |
| 2024-10-15 | 14.1 | 14.61 | 13.81 | 13.84 | -3.96% | 263,276 | 373,713,379 |
| 2024-10-14 | 13.8 | 14.44 | 13.5 | 14.41 | +5.88% | 262,796 | 368,713,899 |
| 2024-10-11 | 14.01 | 14.35 | 13.35 | 13.61 | -3.06% | 245,573 | 337,934,582 |
| 2024-10-10 | 14.92 | 15.2 | 13.86 | 14.04 | -6.28% | 389,606 | 560,336,208 |
| 2024-10-09 | 16.4 | 17.1 | 14.87 | 14.98 | -16.78% | 520,342 | 825,806,821 |
| 2024-10-08 | 17.05 | 18 | 15.1 | 18 | +20% | 768,669 | 1,281,049,119 |
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：