股票概览
14.52
-0.07%
-0.01
14.59
开盘价
14.63
最高价
14.27
最低价
31,431
成交量
数据更新至: 2025-03-25
技术指标
14.87
MA5 (5日均线)
15.21
MA10 (10日均线)
15.99
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 | 14.59 | 14.63 | 14.27 | 14.52 | -0.07% | 31,431 | 45,399,216 |
| 2025-03-24 | 14.75 | 14.89 | 14.02 | 14.53 | -1.49% | 64,268 | 92,701,583 |
| 2025-03-21 | 15.03 | 15.28 | 14.71 | 14.75 | -3.15% | 74,914 | 111,550,835 |
| 2025-03-20 | 15.3 | 15.5 | 15.2 | 15.23 | -0.46% | 59,535 | 91,421,155 |
| 2025-03-19 | 15.54 | 15.57 | 15.24 | 15.3 | -2.49% | 77,262 | 118,704,544 |
| 2025-03-18 | 15.68 | 16.06 | 15.57 | 15.69 | +1.16% | 106,076 | 167,636,389 |
| 2025-03-17 | 15.48 | 15.69 | 15.3 | 15.51 | +0.26% | 67,761 | 105,057,601 |
| 2025-03-14 | 15.09 | 15.55 | 14.94 | 15.47 | +1.91% | 80,586 | 123,321,101 |
| 2025-03-13 | 15.75 | 15.96 | 15.13 | 15.18 | -4.53% | 108,001 | 166,559,396 |
| 2025-03-12 | 15.89 | 16.13 | 15.63 | 15.9 | +1.21% | 108,810 | 172,447,588 |
| 2025-03-11 | 15.62 | 15.72 | 15.36 | 15.71 | -0.44% | 91,702 | 142,307,292 |
| 2025-03-10 | 15.11 | 15.79 | 15 | 15.78 | -1.25% | 135,824 | 210,113,019 |
| 2025-03-07 | 16.58 | 16.64 | 15.88 | 15.98 | -4.77% | 171,245 | 277,606,070 |
| 2025-03-06 | 16.52 | 16.99 | 16.52 | 16.78 | +1.7% | 161,060 | 270,623,305 |
| 2025-03-05 | 16.66 | 16.72 | 16.21 | 16.5 | -1.79% | 157,340 | 258,611,159 |
| 2025-03-04 | 17.31 | 17.48 | 16.46 | 16.8 | -8.6% | 281,036 | 471,470,270 |
| 2025-03-03 | 17.74 | 19.29 | 17.57 | 18.38 | +6.86% | 374,749 | 691,441,682 |
| 2025-02-28 | 17.82 | 18.67 | 16.93 | 17.2 | -3.32% | 315,240 | 564,019,654 |
| 2025-02-27 | 16.89 | 18.93 | 16.89 | 17.79 | +5.33% | 315,643 | 562,301,987 |
| 2025-02-26 | 16.6 | 17.36 | 16.6 | 16.89 | +3.11% | 202,383 | 344,360,073 |
| 2025-02-25 | 16.41 | 16.96 | 16.32 | 16.38 | -2.5% | 128,608 | 213,351,304 |
| 2025-02-24 | 16.97 | 17.2 | 16.45 | 16.8 | -3.11% | 182,167 | 304,448,532 |
| 2025-02-21 | 16.56 | 17.86 | 16.32 | 17.34 | +2.91% | 300,626 | 519,470,522 |
| 2025-02-20 | 15.93 | 16.88 | 15.8 | 16.85 | +4.46% | 198,581 | 322,611,182 |
| 2025-02-19 | 15.68 | 16.18 | 15.59 | 16.13 | +1.57% | 172,032 | 274,744,501 |
| 2025-02-18 | 16.57 | 17.06 | 15.88 | 15.88 | -3.52% | 228,619 | 378,675,135 |
| 2025-02-17 | 16.58 | 16.97 | 16.15 | 16.46 | -0.66% | 198,286 | 327,483,828 |
| 2025-02-14 | 16.85 | 17.91 | 16.36 | 16.57 | -3.33% | 277,257 | 472,934,603 |
| 2025-02-13 | 16.79 | 18.39 | 16.61 | 17.14 | +2.76% | 358,333 | 626,873,949 |
| 2025-02-12 | 15.66 | 17.17 | 15.41 | 16.68 | +6.11% | 229,677 | 371,543,802 |
| 2025-02-11 | 15.5 | 15.99 | 15.21 | 15.72 | +1.75% | 184,209 | 288,116,810 |
| 2025-02-10 | 15.38 | 15.54 | 15.08 | 15.45 | -0.13% | 110,602 | 168,959,405 |
| 2025-02-07 | 15.35 | 15.68 | 15.13 | 15.47 | +0.65% | 162,716 | 251,372,444 |
| 2025-02-06 | 13.9 | 15.5 | 13.8 | 15.37 | +10.02% | 197,462 | 294,757,646 |
| 2025-02-05 | 14.16 | 14.24 | 13.81 | 13.97 | -0.92% | 89,294 | 124,623,200 |
| 2025-01-27 | 14.81 | 15.01 | 14 | 14.1 | -4.6% | 88,319 | 127,247,338 |
| 2025-01-24 | 14.58 | 14.86 | 14.29 | 14.78 | 0% | 117,149 | 170,509,848 |
| 2025-01-23 | 15.25 | 15.63 | 14.78 | 14.78 | -1.73% | 105,096 | 160,027,168 |
| 2025-01-22 | 15.69 | 15.75 | 15 | 15.04 | -5.11% | 126,557 | 193,587,051 |
| 2025-01-21 | 15.78 | 16.34 | 15.56 | 15.85 | +1.54% | 166,220 | 264,417,913 |
| 2025-01-20 | 14.87 | 16.17 | 14.75 | 15.61 | +6.19% | 203,868 | 315,990,064 |
| 2025-01-17 | 14.76 | 15.2 | 14.6 | 14.7 | -0.41% | 118,518 | 176,179,401 |
| 2025-01-16 | 15.19 | 15.66 | 14.7 | 14.76 | -1.73% | 113,326 | 171,094,826 |
| 2025-01-15 | 15.1 | 15.47 | 14.95 | 15.02 | -0.53% | 104,052 | 157,817,140 |
| 2025-01-14 | 14.45 | 15.1 | 14.31 | 15.1 | +6.19% | 127,424 | 188,603,910 |
| 2025-01-13 | 14.42 | 14.58 | 13.74 | 14.22 | -2.74% | 105,458 | 149,446,492 |
| 2025-01-10 | 15.78 | 16.01 | 14.6 | 14.62 | -7.99% | 144,132 | 220,690,657 |
| 2025-01-09 | 15.52 | 16.27 | 15.52 | 15.89 | +1.21% | 133,345 | 213,177,172 |
| 2025-01-08 | 15.4 | 15.86 | 14.76 | 15.7 | +0.96% | 144,599 | 221,393,396 |
| 2025-01-07 | 14.85 | 15.55 | 14.81 | 15.55 | +4.5% | 137,288 | 208,845,923 |
| 2025-01-06 | 15.41 | 15.7 | 14.5 | 14.88 | -7.06% | 156,125 | 234,959,239 |
| 2025-01-03 | 15.95 | 16.59 | 15.57 | 16.01 | -0.31% | 156,431 | 252,518,508 |
| 2025-01-02 | 15.83 | 16.66 | 15.5 | 16.06 | +0.69% | 163,999 | 265,254,563 |
| 2024-12-31 | 16.19 | 16.37 | 15.44 | 15.95 | -0.25% | 126,154 | 200,286,059 |
| 2024-12-30 | 16.5 | 16.88 | 15.91 | 15.99 | -0.93% | 160,008 | 261,573,970 |
| 2024-12-27 | 15.8 | 16.98 | 15.75 | 16.14 | +5.56% | 217,602 | 356,051,793 |
| 2024-12-26 | 15.27 | 15.69 | 15.24 | 15.29 | +0.46% | 100,225 | 154,667,755 |
| 2024-12-25 | 15.55 | 15.7 | 14.85 | 15.22 | -2.12% | 121,328 | 184,878,760 |
| 2024-12-24 | 16.2 | 16.35 | 15.29 | 15.55 | -2.02% | 151,293 | 237,223,716 |
| 2024-12-23 | 17.08 | 17.37 | 15.83 | 15.87 | -8.64% | 190,581 | 310,922,806 |
| 2024-12-20 | 17.2 | 17.86 | 16.9 | 17.37 | -0.12% | 142,459 | 248,924,707 |
| 2024-12-19 | 17.9 | 18.19 | 17.37 | 17.39 | -5.23% | 178,843 | 314,869,534 |
| 2024-12-18 | 18.17 | 19.23 | 17.8 | 18.35 | +1.44% | 218,651 | 405,881,849 |
| 2024-12-17 | 17.6 | 18.47 | 16.86 | 18.09 | -0.55% | 250,822 | 437,888,192 |
| 2024-12-16 | 19.2 | 20.25 | 18.17 | 18.19 | -6.43% | 273,155 | 523,738,187 |
| 2024-12-13 | 18.98 | 20.5 | 18.92 | 19.44 | -1.72% | 329,923 | 643,284,542 |
| 2024-12-12 | 17.88 | 20.87 | 17.7 | 19.78 | +9.71% | 396,680 | 764,720,475 |
| 2024-12-11 | 17.93 | 18.83 | 17.77 | 18.03 | -3.01% | 257,415 | 464,810,580 |
| 2024-12-10 | 18.9 | 19.58 | 18.23 | 18.59 | +0.49% | 391,634 | 738,521,444 |
| 2024-12-09 | 17 | 19.03 | 17 | 18.5 | +6.02% | 392,714 | 718,600,123 |
| 2024-12-06 | 17.14 | 18.38 | 17.08 | 17.45 | +4.49% | 389,236 | 689,021,435 |
| 2024-12-05 | 16.14 | 16.8 | 15.9 | 16.7 | +2.45% | 245,796 | 406,506,712 |
| 2024-12-04 | 16.68 | 16.88 | 15.93 | 16.3 | -6.05% | 300,840 | 490,452,893 |
| 2024-12-03 | 16.95 | 18.31 | 16.83 | 17.35 | +2.6% | 382,395 | 670,646,286 |
| 2024-12-02 | 16.55 | 17.26 | 16.45 | 16.91 | +0.12% | 348,297 | 584,085,002 |
| 2024-11-29 | 16.55 | 17.19 | 15.75 | 16.89 | +3.11% | 384,812 | 634,718,550 |
| 2024-11-28 | 17.95 | 18.38 | 16.32 | 16.38 | -6.67% | 416,791 | 724,622,361 |
| 2024-11-27 | 16.9 | 17.9 | 16.15 | 17.55 | +2.81% | 402,828 | 684,205,656 |
| 2024-11-26 | 19.37 | 19.75 | 16.85 | 17.07 | -18.95% | 561,943 | 1,025,252,807 |
| 2024-11-25 | 19.19 | 22.25 | 18.81 | 21.06 | +9.69% | 591,059 | 1,212,079,279 |
| 2024-11-22 | 18.34 | 20.99 | 17.95 | 19.2 | +1.59% | 626,880 | 1,217,432,283 |
| 2024-11-21 | 18 | 21.39 | 17.5 | 18.9 | -1.51% | 770,679 | 1,499,051,727 |
| 2024-11-20 | 16.51 | 19.19 | 16.51 | 19.19 | +20.01% | 550,473 | 1,030,964,543 |
| 2024-11-19 | 13.25 | 16.8 | 12.84 | 15.99 | +12.76% | 478,701 | 699,948,148 |
| 2024-11-18 | 15.89 | 16.16 | 13.88 | 14.18 | -10.42% | 579,914 | 869,869,839 |
| 2024-11-15 | 12.9 | 15.83 | 12.65 | 15.83 | +20.02% | 631,269 | 954,277,995 |
| 2024-11-14 | 13.5 | 13.86 | 12.6 | 13.19 | +0.08% | 269,611 | 353,563,147 |
| 2024-11-13 | 12.41 | 13.48 | 12.2 | 13.18 | +6.72% | 304,217 | 389,846,999 |
| 2024-11-12 | 12.72 | 13.55 | 11.9 | 12.35 | -4.34% | 298,019 | 372,910,463 |
| 2024-11-11 | 12.01 | 13.16 | 11.8 | 12.91 | +7.67% | 297,890 | 378,543,127 |
| 2024-11-08 | 11.33 | 12.99 | 11.33 | 11.99 | +7.05% | 305,630 | 368,096,223 |
| 2024-11-07 | 11.4 | 12.38 | 11.08 | 11.2 | +7.07% | 243,566 | 278,693,463 |
| 2024-11-06 | 10.58 | 11.19 | 10.39 | 10.46 | +2.75% | 165,807 | 178,705,135 |
| 2024-11-05 | 10.08 | 10.47 | 9.98 | 10.18 | +1.19% | 79,239 | 80,476,038 |
| 2024-11-04 | 9.64 | 10.07 | 9.64 | 10.06 | +4.9% | 78,490 | 77,862,503 |
| 2024-11-01 | 10.02 | 10.47 | 9.52 | 9.59 | -4.67% | 110,700 | 110,523,079 |
| 2024-10-31 | 9.74 | 10.08 | 9.7 | 10.06 | +2.65% | 74,159 | 73,332,853 |
| 2024-10-30 | 9.8 | 10.02 | 9.63 | 9.8 | -1.01% | 53,256 | 52,263,058 |
| 2024-10-29 | 10.3 | 10.37 | 9.87 | 9.9 | -4.16% | 76,223 | 76,673,548 |
| 2024-10-28 | 10.2 | 10.37 | 10.03 | 10.33 | +2.79% | 105,930 | 108,381,530 |
| 2024-10-25 | 10.01 | 10.25 | 9.92 | 10.05 | +2.13% | 120,627 | 121,590,643 |
| 2024-10-24 | 9.87 | 10.25 | 9.66 | 9.84 | -3.34% | 151,624 | 149,486,894 |
| 2024-10-23 | 9.4 | 10.8 | 9.35 | 10.18 | +7.27% | 215,914 | 218,253,789 |
| 2024-10-22 | 9.21 | 9.55 | 9.15 | 9.49 | +3.26% | 64,114 | 59,857,726 |
| 2024-10-21 | 9.25 | 9.34 | 8.98 | 9.19 | +0.66% | 62,187 | 56,895,848 |
| 2024-10-18 | 8.79 | 9.3 | 8.78 | 9.13 | +3.75% | 57,568 | 51,946,342 |
| 2024-10-17 | 8.95 | 9.05 | 8.76 | 8.8 | -1.01% | 37,300 | 33,373,156 |
| 2024-10-16 | 8.76 | 8.98 | 8.58 | 8.89 | +0.11% | 32,740 | 29,033,010 |
| 2024-10-15 | 9.01 | 9.09 | 8.88 | 8.88 | -1.77% | 36,804 | 33,036,967 |
| 2024-10-14 | 9.03 | 9.08 | 8.75 | 9.04 | +2.03% | 42,156 | 37,696,925 |
| 2024-10-11 | 9.2 | 9.22 | 8.75 | 8.86 | -3.7% | 48,991 | 44,044,339 |
| 2024-10-10 | 9.27 | 9.46 | 8.92 | 9.2 | +2.22% | 52,619 | 48,623,902 |
| 2024-10-09 | 10 | 10 | 8.98 | 9 | -12.96% | 102,183 | 97,211,462 |
| 2024-10-08 | 10.94 | 10.94 | 9.69 | 10.34 | +7.93% | 146,097 | 150,661,870 |
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：