股票概览
14.71
-1.93%
-0.29
14.99
开盘价
14.99
最高价
14.5
最低价
36,598
成交量
数据更新至: 2025-03-25
技术指标
15.34
MA5 (5日均线)
15.85
MA10 (10日均线)
16.20
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 | 14.99 | 14.99 | 14.5 | 14.71 | -1.93% | 36,598 | 53,791,545 |
| 2025-03-24 | 15.5 | 15.5 | 14.6 | 15 | -2.6% | 66,905 | 100,211,351 |
| 2025-03-21 | 15.68 | 15.74 | 15.35 | 15.4 | -2.22% | 50,171 | 77,853,561 |
| 2025-03-20 | 15.78 | 15.96 | 15.68 | 15.75 | -0.44% | 47,886 | 75,777,906 |
| 2025-03-19 | 16.2 | 16.2 | 15.73 | 15.82 | -2.41% | 79,771 | 126,549,314 |
| 2025-03-18 | 16.44 | 16.55 | 16.15 | 16.21 | -0.8% | 59,623 | 97,321,226 |
| 2025-03-17 | 16.51 | 16.6 | 16.24 | 16.34 | -0.85% | 52,300 | 85,570,874 |
| 2025-03-14 | 16.19 | 16.54 | 15.89 | 16.48 | +2.04% | 69,008 | 112,365,770 |
| 2025-03-13 | 16.63 | 16.68 | 15.88 | 16.15 | -3.06% | 80,650 | 130,392,010 |
| 2025-03-12 | 16.82 | 16.98 | 16.66 | 16.66 | 0% | 71,781 | 120,802,597 |
| 2025-03-11 | 16.43 | 16.85 | 16.32 | 16.66 | -0.18% | 62,973 | 104,299,400 |
| 2025-03-10 | 16.98 | 17.1 | 16.54 | 16.69 | -1.71% | 85,064 | 142,225,506 |
| 2025-03-07 | 17.1 | 17.78 | 16.82 | 16.98 | -0.88% | 160,578 | 278,010,808 |
| 2025-03-06 | 16.41 | 17.3 | 16.25 | 17.13 | +6.33% | 150,152 | 254,163,685 |
| 2025-03-05 | 16.12 | 16.18 | 15.8 | 16.11 | +0.06% | 59,291 | 94,770,286 |
| 2025-03-04 | 15.79 | 16.12 | 15.6 | 16.1 | +1.39% | 56,716 | 90,589,306 |
| 2025-03-03 | 15.92 | 16.19 | 15.6 | 15.88 | +0.83% | 70,130 | 111,729,814 |
| 2025-02-28 | 16.72 | 16.77 | 15.68 | 15.75 | -6.53% | 107,920 | 174,856,562 |
| 2025-02-27 | 17.31 | 17.45 | 16.55 | 16.85 | -2.49% | 101,429 | 171,731,427 |
| 2025-02-26 | 17.25 | 17.48 | 17.04 | 17.28 | +1.17% | 93,519 | 161,250,215 |
| 2025-02-25 | 16.99 | 17.39 | 16.87 | 17.08 | -1.61% | 82,895 | 141,767,015 |
| 2025-02-24 | 17.55 | 17.55 | 17.18 | 17.36 | -1.2% | 93,369 | 161,799,030 |
| 2025-02-21 | 17.39 | 17.57 | 17.01 | 17.57 | +2.45% | 128,384 | 222,597,847 |
| 2025-02-20 | 17.21 | 17.42 | 16.96 | 17.15 | -0.81% | 88,624 | 152,316,060 |
| 2025-02-19 | 16.67 | 17.45 | 16.65 | 17.29 | +3.16% | 121,116 | 207,092,896 |
| 2025-02-18 | 17.71 | 17.83 | 16.68 | 16.76 | -6.63% | 161,456 | 278,098,613 |
| 2025-02-17 | 18.56 | 18.73 | 17.62 | 17.95 | +0.67% | 206,917 | 373,175,776 |
| 2025-02-14 | 17.87 | 18.2 | 17.02 | 17.83 | +0.91% | 224,122 | 394,308,973 |
| 2025-02-13 | 18.28 | 18.37 | 17.51 | 17.67 | +1.73% | 285,163 | 509,031,452 |
| 2025-02-12 | 17.38 | 17.6 | 17.15 | 17.37 | -1.03% | 128,526 | 223,347,629 |
| 2025-02-11 | 17.41 | 17.85 | 17.25 | 17.55 | -1.13% | 176,536 | 308,780,049 |
| 2025-02-10 | 16.95 | 18.5 | 16.92 | 17.75 | +4.78% | 218,101 | 381,760,273 |
| 2025-02-07 | 17.01 | 17.34 | 16.64 | 16.94 | -2.25% | 195,887 | 333,990,531 |
| 2025-02-06 | 16.09 | 17.54 | 15.91 | 17.33 | +7.04% | 221,957 | 373,994,326 |
| 2025-02-05 | 16 | 16.29 | 15.88 | 16.19 | +3.19% | 113,636 | 183,247,769 |
| 2025-01-27 | 16.26 | 16.35 | 15.58 | 15.69 | -2.12% | 118,842 | 189,326,145 |
| 2025-01-24 | 15.02 | 16.05 | 14.85 | 16.03 | +5.88% | 150,210 | 233,565,102 |
| 2025-01-23 | 15.1 | 15.68 | 15.02 | 15.14 | +1.75% | 122,958 | 188,976,932 |
| 2025-01-22 | 15.11 | 15.2 | 14.82 | 14.88 | -2.55% | 76,992 | 115,195,294 |
| 2025-01-21 | 15.21 | 15.36 | 14.74 | 15.27 | +1.19% | 119,927 | 180,968,208 |
| 2025-01-20 | 15.49 | 15.61 | 14.96 | 15.09 | -0.79% | 110,841 | 167,860,115 |
| 2025-01-17 | 16.02 | 16.08 | 15.17 | 15.21 | -6.17% | 165,440 | 255,677,641 |
| 2025-01-16 | 16.37 | 16.99 | 15.93 | 16.21 | -2.93% | 263,601 | 432,884,697 |
| 2025-01-15 | 16.6 | 17.36 | 16.3 | 16.7 | +5.43% | 355,497 | 597,414,072 |
| 2025-01-14 | 15.04 | 15.95 | 14.63 | 15.84 | +13.71% | 226,837 | 347,903,481 |
| 2025-01-13 | 13.76 | 13.99 | 13.3 | 13.93 | -0.57% | 58,226 | 79,883,990 |
| 2025-01-10 | 14.7 | 14.97 | 14 | 14.01 | -5.02% | 80,267 | 116,030,485 |
| 2025-01-09 | 14.45 | 15 | 14.45 | 14.75 | +0.68% | 83,865 | 124,179,851 |
| 2025-01-08 | 14.6 | 14.84 | 14.03 | 14.65 | -0.07% | 87,119 | 126,059,315 |
| 2025-01-07 | 14.34 | 14.68 | 14.22 | 14.66 | +3.6% | 74,559 | 107,659,801 |
| 2025-01-06 | 14.6 | 14.75 | 13.9 | 14.15 | -2.68% | 76,172 | 108,434,691 |
| 2025-01-03 | 15.95 | 16.02 | 14.41 | 14.54 | -8.21% | 127,659 | 191,824,749 |
| 2025-01-02 | 15.79 | 16.22 | 15.41 | 15.84 | +0.32% | 85,766 | 136,619,295 |
| 2024-12-31 | 16.63 | 16.66 | 15.78 | 15.79 | -3.6% | 99,215 | 160,279,703 |
| 2024-12-30 | 16.83 | 16.89 | 16.08 | 16.38 | -2.96% | 105,014 | 172,709,262 |
| 2024-12-27 | 17.39 | 17.65 | 16.82 | 16.88 | -4.04% | 147,083 | 253,309,022 |
| 2024-12-26 | 17.54 | 18.27 | 17.42 | 17.59 | +0.98% | 143,839 | 255,197,112 |
| 2024-12-25 | 18.53 | 18.77 | 17.2 | 17.42 | -7.93% | 190,770 | 337,631,518 |
| 2024-12-24 | 18.35 | 19.18 | 18.19 | 18.92 | +3.84% | 187,549 | 351,215,992 |
| 2024-12-23 | 19.88 | 20.12 | 18.09 | 18.22 | -9.89% | 263,711 | 495,063,266 |
| 2024-12-20 | 20.35 | 20.88 | 19.98 | 20.22 | -1.12% | 317,558 | 647,896,395 |
| 2024-12-19 | 19.9 | 20.55 | 18.95 | 20.45 | +2.45% | 370,624 | 731,766,312 |
| 2024-12-18 | 18.19 | 21.76 | 17.56 | 19.96 | +10.09% | 465,876 | 942,765,571 |
| 2024-12-17 | 19.52 | 19.52 | 17.88 | 18.13 | -7.41% | 218,735 | 402,902,654 |
| 2024-12-16 | 20.17 | 20.34 | 18.86 | 19.58 | -2.54% | 276,355 | 538,485,931 |
| 2024-12-13 | 19.24 | 20.87 | 19.12 | 20.09 | +2.92% | 429,072 | 873,140,916 |
| 2024-12-12 | 20.99 | 20.99 | 19.42 | 19.52 | -3.75% | 315,358 | 628,264,863 |
| 2024-12-11 | 19.06 | 20.5 | 19.06 | 20.28 | +4.54% | 391,235 | 777,766,263 |
| 2024-12-10 | 19.3 | 20.18 | 18.8 | 19.4 | +1.78% | 325,419 | 637,770,564 |
| 2024-12-09 | 18.95 | 19.89 | 18.49 | 19.06 | +0.63% | 237,067 | 451,392,451 |
| 2024-12-06 | 18.56 | 20.38 | 18.56 | 18.94 | +3.67% | 347,788 | 663,747,098 |
| 2024-12-05 | 17.15 | 18.56 | 17.12 | 18.27 | +6.72% | 264,923 | 479,544,185 |
| 2024-12-04 | 17.65 | 18.03 | 16.98 | 17.12 | -3.66% | 146,695 | 255,784,339 |
| 2024-12-03 | 18.01 | 18.05 | 17.47 | 17.77 | -2.15% | 176,688 | 314,113,358 |
| 2024-12-02 | 18 | 18.38 | 17.8 | 18.16 | +1.57% | 180,067 | 325,732,008 |
| 2024-11-29 | 17.84 | 18.5 | 17.73 | 17.88 | -0.61% | 224,149 | 406,023,646 |
| 2024-11-28 | 18.6 | 19.2 | 17.86 | 17.99 | -3.95% | 277,259 | 509,682,365 |
| 2024-11-27 | 17.33 | 18.73 | 16.98 | 18.73 | +5.34% | 315,850 | 570,692,561 |
| 2024-11-26 | 17.59 | 18.22 | 17.37 | 17.78 | +0.11% | 227,273 | 405,110,992 |
| 2024-11-25 | 17.88 | 18.1 | 16.35 | 17.76 | +4.1% | 194,833 | 334,803,139 |
| 2024-11-22 | 17.46 | 18.39 | 17.01 | 17.06 | -2.51% | 250,884 | 447,386,582 |
| 2024-11-21 | 17.31 | 18.07 | 17.28 | 17.5 | +0.17% | 183,262 | 323,047,514 |
| 2024-11-20 | 16.86 | 17.84 | 16.7 | 17.47 | +4.55% | 210,215 | 363,035,450 |
| 2024-11-19 | 15.91 | 16.71 | 15.6 | 16.71 | +4.63% | 162,271 | 263,114,584 |
| 2024-11-18 | 17.96 | 18.09 | 15.73 | 15.97 | -9.47% | 244,464 | 400,906,104 |
| 2024-11-15 | 17.3 | 18.68 | 17.3 | 17.64 | +2.5% | 329,751 | 597,167,480 |
| 2024-11-14 | 17.92 | 18.18 | 17.19 | 17.21 | -4.92% | 173,437 | 306,088,279 |
| 2024-11-13 | 17.2 | 18.5 | 17.2 | 18.1 | +4.68% | 306,509 | 550,874,190 |
| 2024-11-12 | 17.7 | 18.5 | 17.05 | 17.29 | -4.26% | 233,602 | 412,621,393 |
| 2024-11-11 | 17.1 | 18.48 | 16.86 | 18.06 | +5.8% | 281,504 | 501,610,000 |
| 2024-11-08 | 17.19 | 17.59 | 16.81 | 17.07 | -1.5% | 187,940 | 322,151,004 |
| 2024-11-07 | 17.21 | 17.95 | 17.01 | 17.33 | +2.18% | 251,741 | 438,457,296 |
| 2024-11-06 | 16.6 | 17.3 | 16.53 | 16.96 | +2.17% | 173,394 | 293,890,655 |
| 2024-11-05 | 15.5 | 17.03 | 15.4 | 16.6 | +6.89% | 157,819 | 255,825,257 |
| 2024-11-04 | 15.28 | 15.83 | 14.94 | 15.53 | +2.1% | 77,449 | 120,021,345 |
| 2024-11-01 | 16.26 | 16.4 | 15.15 | 15.21 | -6.63% | 123,934 | 193,068,040 |
| 2024-10-31 | 15.8 | 16.66 | 15.68 | 16.29 | +2.26% | 121,505 | 195,957,326 |
| 2024-10-30 | 16.19 | 16.44 | 15.68 | 15.93 | -1.79% | 120,665 | 193,800,268 |
| 2024-10-29 | 17.23 | 17.44 | 16.12 | 16.22 | -5.15% | 152,183 | 252,854,670 |
| 2024-10-28 | 16.42 | 17.22 | 16.02 | 17.1 | +2.15% | 136,521 | 229,963,292 |
| 2024-10-25 | 16.15 | 16.87 | 16.15 | 16.74 | +3.14% | 119,436 | 197,515,283 |
| 2024-10-24 | 16.23 | 16.43 | 15.92 | 16.23 | -1.76% | 105,841 | 170,954,972 |
| 2024-10-23 | 17.21 | 17.41 | 16.43 | 16.52 | -4.51% | 192,183 | 322,118,413 |
| 2024-10-22 | 17.04 | 18.15 | 16.9 | 17.3 | +4.03% | 294,821 | 514,270,329 |
| 2024-10-21 | 16 | 17.03 | 15.96 | 16.63 | +3.68% | 157,640 | 260,514,649 |
| 2024-10-18 | 15.76 | 16.42 | 15.48 | 16.04 | +1.84% | 126,342 | 202,099,211 |
| 2024-10-17 | 15.55 | 16.2 | 15.55 | 15.75 | +1.16% | 100,884 | 160,206,767 |
| 2024-10-16 | 14.87 | 15.7 | 14.86 | 15.57 | +2.03% | 103,126 | 159,378,954 |
| 2024-10-15 | 15.6 | 16.13 | 15.2 | 15.26 | -1.68% | 115,506 | 181,851,566 |
| 2024-10-14 | 15.03 | 15.54 | 14.8 | 15.52 | +3.6% | 78,597 | 120,189,307 |
| 2024-10-11 | 15.8 | 15.8 | 14.65 | 14.98 | -5.37% | 89,185 | 135,497,349 |
| 2024-10-10 | 15.71 | 16.38 | 15.42 | 15.83 | +2.73% | 108,493 | 172,930,904 |
| 2024-10-09 | 17.47 | 17.78 | 15.31 | 15.41 | -16.61% | 177,342 | 293,323,712 |
| 2024-10-08 | 19.74 | 19.76 | 16.77 | 18.48 | +10.66% | 275,624 | 502,620,432 |
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：