股票概览
14.88
-0.6%
-0.09
14.85
开盘价
14.99
最高价
14.52
最低价
32,810
成交量
数据更新至: 2025-03-25
技术指标
15.67
MA5 (5日均线)
16.27
MA10 (10日均线)
16.60
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 | 14.85 | 14.99 | 14.52 | 14.88 | -0.6% | 32,810 | 48,386,859 |
| 2025-03-24 | 15.72 | 15.86 | 14.5 | 14.97 | -5.19% | 64,976 | 97,967,759 |
| 2025-03-21 | 16.24 | 16.24 | 15.75 | 15.79 | -3.07% | 41,834 | 66,715,734 |
| 2025-03-20 | 16.29 | 16.63 | 16.23 | 16.29 | -0.79% | 33,758 | 55,358,123 |
| 2025-03-19 | 16.68 | 16.69 | 16.25 | 16.42 | -1.62% | 41,997 | 68,956,132 |
| 2025-03-18 | 16.78 | 16.95 | 16.47 | 16.69 | -0.48% | 47,360 | 79,136,584 |
| 2025-03-17 | 17.12 | 17.17 | 16.68 | 16.77 | -1.41% | 55,741 | 93,814,581 |
| 2025-03-14 | 16.69 | 17.03 | 16.35 | 17.01 | +0.71% | 75,326 | 126,468,415 |
| 2025-03-13 | 16.86 | 17.19 | 16.17 | 16.89 | -0.71% | 65,238 | 108,560,063 |
| 2025-03-12 | 16.9 | 17.42 | 16.76 | 17.01 | +1.61% | 48,185 | 82,067,346 |
| 2025-03-11 | 16.8 | 16.84 | 16.42 | 16.74 | -1.41% | 43,828 | 72,968,632 |
| 2025-03-10 | 17.31 | 17.75 | 16.77 | 16.98 | -2.19% | 61,612 | 104,956,609 |
| 2025-03-07 | 17.54 | 17.97 | 17.15 | 17.36 | -0.23% | 89,621 | 157,699,929 |
| 2025-03-06 | 17.04 | 17.66 | 17.04 | 17.4 | +2.96% | 79,219 | 138,064,680 |
| 2025-03-05 | 16.94 | 17.04 | 16.5 | 16.9 | +0.72% | 37,785 | 63,380,785 |
| 2025-03-04 | 16.22 | 16.86 | 16.15 | 16.78 | +2.88% | 45,508 | 75,531,950 |
| 2025-03-03 | 16.36 | 16.78 | 16.11 | 16.31 | +0.43% | 50,346 | 82,921,853 |
| 2025-02-28 | 17.05 | 17.16 | 16.16 | 16.24 | -5.64% | 56,901 | 94,530,537 |
| 2025-02-27 | 17.64 | 17.69 | 16.87 | 17.21 | -0.46% | 72,182 | 124,450,300 |
| 2025-02-26 | 17.12 | 17.74 | 17.01 | 17.29 | +1.65% | 74,884 | 129,464,737 |
| 2025-02-25 | 16.88 | 17.28 | 16.82 | 17.01 | -1.56% | 56,410 | 96,239,022 |
| 2025-02-24 | 17.55 | 17.75 | 17.01 | 17.28 | -1.31% | 88,386 | 153,045,355 |
| 2025-02-21 | 17.28 | 17.66 | 17 | 17.51 | +2.58% | 105,365 | 183,002,837 |
| 2025-02-20 | 17.15 | 17.48 | 16.87 | 17.07 | -0.64% | 80,042 | 137,106,339 |
| 2025-02-19 | 16.62 | 17.55 | 16.62 | 17.18 | +3.62% | 103,207 | 176,816,996 |
| 2025-02-18 | 17.39 | 17.68 | 16.52 | 16.58 | -5.47% | 120,199 | 204,896,962 |
| 2025-02-17 | 18.1 | 18.18 | 17.28 | 17.54 | -0.17% | 172,318 | 305,671,248 |
| 2025-02-14 | 17.23 | 17.9 | 16.84 | 17.57 | +3.9% | 152,128 | 264,727,411 |
| 2025-02-13 | 17.23 | 17.26 | 16.41 | 16.91 | -0.88% | 105,692 | 177,887,837 |
| 2025-02-12 | 16.55 | 17.47 | 16.48 | 17.06 | +3.46% | 126,648 | 216,087,236 |
| 2025-02-11 | 16.15 | 16.91 | 16 | 16.49 | +1.04% | 95,433 | 156,468,577 |
| 2025-02-10 | 15.65 | 16.37 | 15.64 | 16.32 | +4.82% | 76,708 | 123,141,100 |
| 2025-02-07 | 15.48 | 15.73 | 15.29 | 15.57 | +1.04% | 55,726 | 86,470,112 |
| 2025-02-06 | 15.37 | 15.5 | 15.17 | 15.41 | +0.26% | 52,182 | 80,146,461 |
| 2025-02-05 | 15.11 | 15.47 | 15.11 | 15.37 | +3.78% | 47,268 | 72,356,348 |
| 2025-01-27 | 15.19 | 15.3 | 14.67 | 14.81 | -1% | 47,418 | 70,891,493 |
| 2025-01-24 | 14.08 | 15.09 | 14.08 | 14.96 | +5.95% | 76,505 | 112,721,579 |
| 2025-01-23 | 14.25 | 14.58 | 14.11 | 14.12 | +0.86% | 36,552 | 52,573,680 |
| 2025-01-22 | 14.22 | 14.24 | 13.95 | 14 | -1.55% | 27,485 | 38,681,952 |
| 2025-01-21 | 14.4 | 14.48 | 14.01 | 14.22 | -0.91% | 31,689 | 44,949,268 |
| 2025-01-20 | 14.35 | 14.42 | 13.88 | 14.35 | +3.02% | 42,251 | 60,271,265 |
| 2025-01-17 | 14.1 | 14.1 | 13.81 | 13.93 | -0.64% | 26,427 | 36,890,587 |
| 2025-01-16 | 14.08 | 14.35 | 13.88 | 14.02 | +0.07% | 34,180 | 48,263,510 |
| 2025-01-15 | 14.16 | 14.32 | 13.98 | 14.01 | -0.99% | 34,768 | 49,166,674 |
| 2025-01-14 | 13.52 | 14.18 | 13.5 | 14.15 | +5.68% | 45,808 | 63,743,409 |
| 2025-01-13 | 13.01 | 13.48 | 12.72 | 13.39 | +1.44% | 36,053 | 47,465,622 |
| 2025-01-10 | 13.82 | 13.98 | 13.2 | 13.2 | -4.49% | 30,338 | 41,301,856 |
| 2025-01-09 | 13.72 | 14.07 | 13.7 | 13.82 | -0.14% | 32,247 | 44,865,588 |
| 2025-01-08 | 13.95 | 14.17 | 13.37 | 13.84 | -0.79% | 40,472 | 55,811,208 |
| 2025-01-07 | 13.56 | 13.98 | 13.56 | 13.95 | +3.95% | 43,670 | 60,397,480 |
| 2025-01-06 | 13.55 | 13.69 | 13.02 | 13.42 | -1.9% | 41,548 | 55,629,005 |
| 2025-01-03 | 14.22 | 14.36 | 13.4 | 13.68 | -3.93% | 52,877 | 73,174,081 |
| 2025-01-02 | 14.65 | 14.87 | 14.05 | 14.24 | -3.06% | 42,437 | 61,470,152 |
| 2024-12-31 | 15.34 | 15.54 | 14.67 | 14.69 | -4.17% | 50,220 | 75,251,092 |
| 2024-12-30 | 15.26 | 15.4 | 14.68 | 15.33 | +0.46% | 39,874 | 60,600,626 |
| 2024-12-27 | 15.15 | 15.61 | 15 | 15.26 | +0.53% | 40,637 | 62,456,904 |
| 2024-12-26 | 15 | 15.44 | 14.99 | 15.18 | +0.86% | 44,249 | 67,565,361 |
| 2024-12-25 | 15.64 | 15.64 | 14.88 | 15.05 | -3.83% | 63,047 | 95,324,583 |
| 2024-12-24 | 15.99 | 16.07 | 15.29 | 15.65 | -0.57% | 50,584 | 79,008,296 |
| 2024-12-23 | 17.16 | 17.34 | 15.69 | 15.74 | -7.74% | 61,998 | 100,911,199 |
| 2024-12-20 | 16.68 | 17.25 | 16.42 | 17.06 | +2.09% | 52,826 | 89,990,475 |
| 2024-12-19 | 16.23 | 16.78 | 16.23 | 16.71 | +1.21% | 46,803 | 77,501,781 |
| 2024-12-18 | 16.29 | 16.79 | 15.72 | 16.51 | +1.41% | 48,866 | 79,820,398 |
| 2024-12-17 | 17.28 | 17.33 | 16.2 | 16.28 | -6.17% | 72,349 | 120,074,262 |
| 2024-12-16 | 17.33 | 17.87 | 16.92 | 17.35 | +0.93% | 85,639 | 149,738,728 |
| 2024-12-13 | 17.4 | 17.55 | 17.05 | 17.19 | -2.61% | 64,584 | 111,982,545 |
| 2024-12-12 | 17.68 | 17.96 | 17.32 | 17.65 | +0.4% | 73,665 | 129,755,426 |
| 2024-12-11 | 17.3 | 17.6 | 17.14 | 17.58 | +1.21% | 70,096 | 121,545,107 |
| 2024-12-10 | 18.12 | 18.22 | 17.33 | 17.37 | -1.03% | 114,589 | 202,171,137 |
| 2024-12-09 | 17.35 | 17.66 | 17.1 | 17.55 | +0.69% | 102,272 | 177,534,934 |
| 2024-12-06 | 17.13 | 17.65 | 17 | 17.43 | +4.25% | 126,336 | 219,290,747 |
| 2024-12-05 | 16.5 | 16.9 | 16.41 | 16.72 | +1.09% | 55,773 | 93,484,481 |
| 2024-12-04 | 17.09 | 17.09 | 16.4 | 16.54 | -3.16% | 59,822 | 99,991,533 |
| 2024-12-03 | 17 | 17.1 | 16.56 | 17.08 | +0.29% | 73,742 | 124,627,034 |
| 2024-12-02 | 17.1 | 17.18 | 16.83 | 17.03 | +0.18% | 88,894 | 150,922,040 |
| 2024-11-29 | 16.44 | 17.23 | 16.22 | 17 | +3.72% | 98,459 | 166,154,065 |
| 2024-11-28 | 16.42 | 16.93 | 16.28 | 16.39 | -0.18% | 80,715 | 133,979,360 |
| 2024-11-27 | 15.63 | 16.49 | 15.1 | 16.42 | +4.12% | 84,585 | 134,395,514 |
| 2024-11-26 | 16.28 | 16.41 | 15.71 | 15.77 | -3.37% | 56,822 | 91,059,894 |
| 2024-11-25 | 16.1 | 16.32 | 15.63 | 16.32 | +2.38% | 72,675 | 115,989,587 |
| 2024-11-22 | 16.8 | 17.09 | 15.75 | 15.94 | -5.01% | 98,907 | 163,400,787 |
| 2024-11-21 | 17.05 | 17.16 | 16.5 | 16.78 | -1.58% | 87,751 | 148,029,276 |
| 2024-11-20 | 16.42 | 17.08 | 16.38 | 17.05 | +3.84% | 104,483 | 175,473,398 |
| 2024-11-19 | 16.21 | 16.68 | 15.57 | 16.42 | +3.34% | 107,642 | 172,848,202 |
| 2024-11-18 | 18.2 | 18.2 | 15.5 | 15.89 | -13.64% | 167,727 | 275,032,804 |
| 2024-11-15 | 17.98 | 19 | 17.7 | 18.4 | +4.19% | 257,054 | 472,336,184 |
| 2024-11-14 | 17.31 | 18.19 | 17.14 | 17.66 | +1.15% | 161,741 | 288,547,238 |
| 2024-11-13 | 17.45 | 17.57 | 16.74 | 17.46 | -1.36% | 106,242 | 182,709,726 |
| 2024-11-12 | 17.58 | 18.46 | 17.23 | 17.7 | +0.63% | 157,655 | 281,569,785 |
| 2024-11-11 | 16.87 | 18 | 16.6 | 17.59 | +4.27% | 142,359 | 245,766,169 |
| 2024-11-08 | 16.71 | 16.96 | 16.47 | 16.87 | +1.63% | 91,977 | 154,210,956 |
| 2024-11-07 | 15.85 | 16.6 | 15.65 | 16.6 | +3.69% | 76,461 | 124,186,414 |
| 2024-11-06 | 16.16 | 16.56 | 15.84 | 16.01 | -0.93% | 69,409 | 112,577,639 |
| 2024-11-05 | 15.74 | 16.29 | 15.53 | 16.16 | +2.6% | 58,537 | 94,154,379 |
| 2024-11-04 | 15.33 | 15.79 | 15.33 | 15.75 | +2.81% | 50,221 | 78,295,619 |
| 2024-11-01 | 17.15 | 17.25 | 15.31 | 15.32 | -12% | 122,679 | 198,735,734 |
| 2024-10-31 | 17.58 | 17.71 | 16.9 | 17.41 | -2.57% | 131,509 | 227,106,746 |
| 2024-10-30 | 16.77 | 17.99 | 16.57 | 17.87 | +7.26% | 177,014 | 307,909,480 |
| 2024-10-29 | 16.38 | 16.99 | 16.21 | 16.66 | +3.09% | 132,051 | 219,056,115 |
| 2024-10-28 | 15.66 | 16.18 | 15.66 | 16.16 | +1.96% | 67,584 | 108,345,553 |
| 2024-10-25 | 15.68 | 15.88 | 15.43 | 15.85 | +0.89% | 72,441 | 113,680,887 |
| 2024-10-24 | 16.02 | 16.27 | 15.54 | 15.71 | -4.15% | 71,425 | 112,760,094 |
| 2024-10-23 | 15.88 | 16.68 | 15.74 | 16.39 | +2.95% | 123,242 | 201,904,578 |
| 2024-10-22 | 15.93 | 16.09 | 15.49 | 15.92 | -1.36% | 86,407 | 135,846,084 |
| 2024-10-21 | 15.5 | 16.26 | 15.4 | 16.14 | +4.13% | 104,476 | 165,835,461 |
| 2024-10-18 | 15.09 | 15.85 | 14.87 | 15.5 | +3.33% | 84,550 | 129,662,175 |
| 2024-10-17 | 15.08 | 15.31 | 14.97 | 15 | +1.01% | 69,417 | 105,265,875 |
| 2024-10-16 | 14.68 | 15.22 | 14.55 | 14.85 | -1.72% | 72,079 | 107,472,484 |
| 2024-10-15 | 15.45 | 15.93 | 15.03 | 15.11 | -3.08% | 89,157 | 138,742,643 |
| 2024-10-14 | 14.97 | 15.61 | 14.89 | 15.59 | +4.14% | 71,725 | 109,772,347 |
| 2024-10-11 | 15.36 | 16.2 | 14.88 | 14.97 | -3.98% | 80,960 | 125,289,120 |
| 2024-10-10 | 16.4 | 16.75 | 15.51 | 15.59 | -2.56% | 94,875 | 151,176,926 |
| 2024-10-09 | 18 | 18.35 | 15.68 | 16 | -17.99% | 148,317 | 258,215,451 |
| 2024-10-08 | 18.88 | 19.53 | 16.5 | 19.51 | +19.11% | 224,556 | 407,806,252 |
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：