股票概览
14.73
+0.61%
+0.09
14.63
开盘价
14.78
最高价
14.43
最低价
15,967
成交量
数据更新至: 2025-03-25
技术指标
15.09
MA5 (5日均线)
15.23
MA10 (10日均线)
15.11
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 | 14.63 | 14.78 | 14.43 | 14.73 | +0.61% | 15,967 | 23,261,389 |
| 2025-03-24 | 15.12 | 15.21 | 14.33 | 14.64 | -3.37% | 41,068 | 60,523,975 |
| 2025-03-21 | 15.41 | 15.48 | 15.08 | 15.15 | -1.75% | 34,318 | 52,283,553 |
| 2025-03-20 | 15.58 | 15.58 | 15.32 | 15.42 | -0.64% | 27,112 | 41,752,528 |
| 2025-03-19 | 15.57 | 15.6 | 15.36 | 15.52 | +0.19% | 34,737 | 53,878,069 |
| 2025-03-18 | 15.56 | 15.62 | 15.41 | 15.49 | -0.19% | 28,921 | 44,803,970 |
| 2025-03-17 | 15.69 | 15.85 | 15.43 | 15.52 | -1.08% | 52,250 | 81,116,483 |
| 2025-03-14 | 15.16 | 15.84 | 15.13 | 15.69 | +4.74% | 96,454 | 149,789,587 |
| 2025-03-13 | 15.08 | 15.16 | 14.76 | 14.98 | -0.93% | 36,828 | 55,023,463 |
| 2025-03-12 | 15.18 | 15.28 | 15.05 | 15.12 | -0.4% | 33,380 | 50,509,606 |
| 2025-03-11 | 15.2 | 15.3 | 14.98 | 15.18 | -1.75% | 47,616 | 71,985,494 |
| 2025-03-10 | 15.55 | 15.91 | 15.3 | 15.45 | +1.78% | 72,718 | 113,124,648 |
| 2025-03-07 | 15.29 | 15.35 | 14.99 | 15.18 | -0.98% | 63,544 | 96,136,492 |
| 2025-03-06 | 14.91 | 15.43 | 14.83 | 15.33 | +3.37% | 61,616 | 93,633,039 |
| 2025-03-05 | 15 | 15.05 | 14.61 | 14.83 | -1.79% | 37,913 | 55,983,987 |
| 2025-03-04 | 14.5 | 15.2 | 14.45 | 15.1 | +3.42% | 53,073 | 79,174,654 |
| 2025-03-03 | 14.41 | 14.81 | 14.41 | 14.6 | +1.25% | 41,838 | 61,398,991 |
| 2025-02-28 | 14.9 | 14.95 | 14.4 | 14.42 | -3.29% | 40,866 | 59,820,856 |
| 2025-02-27 | 15.04 | 15.06 | 14.75 | 14.91 | -0.73% | 43,524 | 64,821,822 |
| 2025-02-26 | 15.15 | 15.2 | 14.91 | 15.02 | -0.53% | 54,239 | 81,366,432 |
| 2025-02-25 | 15.03 | 15.3 | 14.87 | 15.1 | -0.46% | 52,552 | 79,289,652 |
| 2025-02-24 | 15.53 | 15.65 | 15.06 | 15.17 | -3.8% | 82,630 | 125,834,697 |
| 2025-02-21 | 15.12 | 15.85 | 14.89 | 15.77 | +3.61% | 90,721 | 138,464,035 |
| 2025-02-20 | 15.15 | 15.71 | 15.11 | 15.22 | +0.59% | 62,029 | 94,985,409 |
| 2025-02-19 | 15.14 | 15.42 | 14.8 | 15.13 | +0.2% | 69,681 | 105,319,369 |
| 2025-02-18 | 15.99 | 16.2 | 15.02 | 15.1 | -2.45% | 85,054 | 132,619,949 |
| 2025-02-17 | 15.39 | 16 | 15.31 | 15.48 | +1.78% | 97,540 | 152,735,423 |
| 2025-02-14 | 14.38 | 15.36 | 14.38 | 15.21 | +5.55% | 94,208 | 142,138,191 |
| 2025-02-13 | 14.67 | 14.67 | 14.38 | 14.41 | -1.84% | 28,038 | 40,581,147 |
| 2025-02-12 | 14.7 | 14.93 | 14.55 | 14.68 | -0.14% | 35,377 | 51,949,010 |
| 2025-02-11 | 14.96 | 15.13 | 14.64 | 14.7 | -1.28% | 39,806 | 58,953,428 |
| 2025-02-10 | 14.38 | 14.95 | 14.38 | 14.89 | +3.55% | 61,158 | 90,141,073 |
| 2025-02-07 | 14.17 | 14.63 | 14.17 | 14.38 | +1.34% | 42,420 | 61,129,581 |
| 2025-02-06 | 14 | 14.21 | 13.84 | 14.19 | +0.85% | 31,018 | 43,588,974 |
| 2025-02-05 | 13.97 | 14.14 | 13.93 | 14.07 | +1.15% | 18,986 | 26,662,464 |
| 2025-01-27 | 13.96 | 14.24 | 13.81 | 13.91 | -0.22% | 18,904 | 26,561,760 |
| 2025-01-24 | 13.68 | 13.99 | 13.65 | 13.94 | +1.01% | 18,483 | 25,536,897 |
| 2025-01-23 | 13.81 | 14.07 | 13.79 | 13.8 | +0.36% | 20,485 | 28,608,450 |
| 2025-01-22 | 13.91 | 13.98 | 13.64 | 13.75 | -1.79% | 15,490 | 21,325,319 |
| 2025-01-21 | 14.19 | 14.28 | 13.83 | 14 | -0.99% | 18,084 | 25,300,796 |
| 2025-01-20 | 14.06 | 14.19 | 13.82 | 14.14 | +1.73% | 21,042 | 29,630,759 |
| 2025-01-17 | 13.93 | 13.97 | 13.78 | 13.9 | -0.71% | 15,779 | 21,913,669 |
| 2025-01-16 | 13.91 | 14.16 | 13.79 | 14 | +0.94% | 23,282 | 32,522,989 |
| 2025-01-15 | 14 | 14.08 | 13.8 | 13.87 | -1.14% | 19,314 | 26,832,007 |
| 2025-01-14 | 13.49 | 14.03 | 13.46 | 14.03 | +4.78% | 28,870 | 39,851,701 |
| 2025-01-13 | 13.27 | 13.46 | 13.01 | 13.39 | -0.59% | 23,512 | 31,213,038 |
| 2025-01-10 | 14.01 | 14.12 | 13.47 | 13.47 | -5.27% | 42,397 | 58,565,472 |
| 2025-01-09 | 13.61 | 14.96 | 13.48 | 14.22 | +3.57% | 56,932 | 80,831,088 |
| 2025-01-08 | 13.68 | 13.91 | 13.26 | 13.73 | +0.29% | 30,375 | 41,437,927 |
| 2025-01-07 | 13.62 | 13.83 | 13.35 | 13.69 | +0.44% | 25,210 | 34,160,316 |
| 2025-01-06 | 13.45 | 13.84 | 12.99 | 13.63 | +1.79% | 31,486 | 42,662,403 |
| 2025-01-03 | 13.95 | 14 | 13.39 | 13.39 | -3.6% | 29,726 | 40,661,192 |
| 2025-01-02 | 14.12 | 14.45 | 13.77 | 13.89 | -1.63% | 25,294 | 35,647,673 |
| 2024-12-31 | 14.53 | 14.68 | 14.06 | 14.12 | -2.49% | 24,953 | 35,761,214 |
| 2024-12-30 | 14.61 | 14.72 | 14.28 | 14.48 | -1.96% | 22,487 | 32,608,663 |
| 2024-12-27 | 14.66 | 14.99 | 14.53 | 14.77 | +0.75% | 23,338 | 34,575,697 |
| 2024-12-26 | 14.63 | 14.85 | 14.4 | 14.66 | +0.69% | 22,634 | 33,318,729 |
| 2024-12-25 | 15.14 | 15.33 | 14.44 | 14.56 | -2.08% | 35,678 | 52,752,874 |
| 2024-12-24 | 15.04 | 15.11 | 14.68 | 14.87 | +0.41% | 21,967 | 32,625,135 |
| 2024-12-23 | 15.5 | 15.65 | 14.7 | 14.81 | -4.76% | 38,892 | 58,631,339 |
| 2024-12-20 | 15.24 | 15.65 | 15.24 | 15.55 | +1.77% | 25,540 | 39,614,264 |
| 2024-12-19 | 15.32 | 15.47 | 15.05 | 15.28 | -0.26% | 29,389 | 44,734,958 |
| 2024-12-18 | 15.43 | 15.54 | 15 | 15.32 | -0.2% | 29,738 | 45,605,150 |
| 2024-12-17 | 16.17 | 16.2 | 15.26 | 15.35 | -5.25% | 50,040 | 78,021,819 |
| 2024-12-16 | 16.35 | 16.64 | 16.1 | 16.2 | -0.31% | 32,426 | 52,949,510 |
| 2024-12-13 | 16.58 | 16.67 | 16.2 | 16.25 | -2.99% | 45,862 | 75,239,015 |
| 2024-12-12 | 16.58 | 16.84 | 16.55 | 16.75 | +0.72% | 53,332 | 89,133,692 |
| 2024-12-11 | 16.35 | 16.98 | 16.35 | 16.63 | +1.71% | 57,228 | 95,261,408 |
| 2024-12-10 | 16.88 | 16.98 | 16.31 | 16.35 | -0.67% | 63,871 | 105,759,854 |
| 2024-12-09 | 16.35 | 16.82 | 16.24 | 16.46 | +1.35% | 77,433 | 127,859,742 |
| 2024-12-06 | 16 | 16.34 | 15.85 | 16.24 | +2.01% | 47,159 | 75,975,745 |
| 2024-12-05 | 15.79 | 15.98 | 15.75 | 15.92 | +0.89% | 31,018 | 49,314,725 |
| 2024-12-04 | 16.12 | 16.16 | 15.7 | 15.78 | -3.13% | 44,982 | 71,539,548 |
| 2024-12-03 | 16.36 | 16.37 | 16.06 | 16.29 | -0.67% | 47,507 | 77,007,168 |
| 2024-12-02 | 16.02 | 16.5 | 16.02 | 16.4 | +2.44% | 53,333 | 86,960,335 |
| 2024-11-29 | 15.98 | 16.14 | 15.64 | 16.01 | +0.19% | 53,225 | 84,844,105 |
| 2024-11-28 | 15.87 | 16.26 | 15.85 | 15.98 | +0.44% | 51,943 | 83,200,926 |
| 2024-11-27 | 15.7 | 15.94 | 15.17 | 15.91 | +0.7% | 50,909 | 78,970,995 |
| 2024-11-26 | 16.1 | 16.31 | 15.71 | 15.8 | -1.25% | 49,632 | 79,523,837 |
| 2024-11-25 | 15.77 | 16.28 | 15.65 | 16 | +1.98% | 53,737 | 85,400,474 |
| 2024-11-22 | 16.65 | 16.65 | 15.64 | 15.69 | -5.77% | 87,460 | 140,629,155 |
| 2024-11-21 | 16.8 | 17.23 | 16.45 | 16.65 | -1.94% | 100,020 | 167,368,529 |
| 2024-11-20 | 16 | 17.15 | 15.91 | 16.98 | +4.75% | 134,299 | 222,086,915 |
| 2024-11-19 | 15.8 | 16.5 | 15.7 | 16.21 | +3.25% | 104,639 | 167,762,605 |
| 2024-11-18 | 16.6 | 16.82 | 15.46 | 15.7 | -5.31% | 129,827 | 206,038,040 |
| 2024-11-15 | 16.36 | 17.76 | 16.14 | 16.58 | -0.72% | 194,834 | 329,645,251 |
| 2024-11-14 | 18.53 | 19.2 | 16.41 | 16.7 | -9.88% | 260,943 | 456,611,085 |
| 2024-11-13 | 16.99 | 18.53 | 16.86 | 18.53 | +20.01% | 90,288 | 164,165,929 |
| 2024-11-12 | 15.13 | 15.99 | 15.13 | 15.44 | +2.32% | 107,467 | 167,787,305 |
| 2024-11-11 | 14.89 | 15.12 | 14.78 | 15.09 | +0.94% | 56,417 | 84,471,094 |
| 2024-11-08 | 15.15 | 15.23 | 14.81 | 14.95 | +0.47% | 58,301 | 87,223,971 |
| 2024-11-07 | 14.45 | 14.91 | 14.33 | 14.88 | +2.62% | 59,332 | 87,443,740 |
| 2024-11-06 | 14.58 | 14.74 | 14.4 | 14.5 | -0.41% | 48,375 | 70,430,460 |
| 2024-11-05 | 14.31 | 14.66 | 14.24 | 14.56 | +1.96% | 47,828 | 69,384,528 |
| 2024-11-04 | 14.09 | 14.28 | 14 | 14.28 | +2.96% | 37,156 | 52,759,067 |
| 2024-11-01 | 14.35 | 14.4 | 13.76 | 13.87 | -3.68% | 43,445 | 60,760,736 |
| 2024-10-31 | 14.45 | 14.48 | 14.26 | 14.4 | +0.07% | 41,112 | 59,068,945 |
| 2024-10-30 | 14.7 | 14.88 | 14.24 | 14.39 | -2.97% | 49,536 | 71,839,876 |
| 2024-10-29 | 15.56 | 15.9 | 14.81 | 14.83 | -2.75% | 62,072 | 94,823,724 |
| 2024-10-28 | 15.12 | 15.3 | 14.91 | 15.25 | +1.67% | 54,605 | 82,533,158 |
| 2024-10-25 | 14.79 | 15.18 | 14.79 | 15 | +0.81% | 56,516 | 84,628,002 |
| 2024-10-24 | 14.81 | 15.28 | 14.79 | 14.88 | +0.13% | 47,019 | 70,567,947 |
| 2024-10-23 | 15.09 | 15.17 | 14.76 | 14.86 | -2.56% | 63,051 | 94,348,922 |
| 2024-10-22 | 14.8 | 15.55 | 14.79 | 15.25 | +2.69% | 64,975 | 98,656,959 |
| 2024-10-21 | 14.64 | 15.08 | 14.49 | 14.85 | +1.43% | 51,403 | 75,843,284 |
| 2024-10-18 | 14.33 | 14.98 | 14.23 | 14.64 | +1.81% | 53,385 | 77,821,788 |
| 2024-10-17 | 14.49 | 14.76 | 14.36 | 14.38 | -0.76% | 28,466 | 41,467,259 |
| 2024-10-16 | 14.31 | 14.78 | 14.21 | 14.49 | -0.07% | 34,603 | 50,247,099 |
| 2024-10-15 | 14.62 | 14.84 | 14.36 | 14.5 | -1.23% | 38,924 | 56,895,599 |
| 2024-10-14 | 14.15 | 14.72 | 13.88 | 14.68 | +3.75% | 49,331 | 70,632,890 |
| 2024-10-11 | 15.18 | 15.2 | 13.96 | 14.15 | -4.97% | 54,546 | 78,270,183 |
| 2024-10-10 | 14.46 | 15.73 | 14.46 | 14.89 | +4.49% | 89,892 | 135,831,938 |
| 2024-10-09 | 15.94 | 15.98 | 14.25 | 14.25 | -12.74% | 108,505 | 162,409,648 |
| 2024-10-08 | 17.67 | 17.68 | 15.28 | 16.33 | +9.89% | 168,461 | 275,089,904 |
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：