股票概览
14.6
-1.88%
-0.28
14.87
开盘价
14.95
最高价
14.39
最低价
34,005
成交量
数据更新至: 2025-03-25
技术指标
14.94
MA5 (5日均线)
15.14
MA10 (10日均线)
14.92
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 | 14.87 | 14.95 | 14.39 | 14.6 | -1.88% | 34,005 | 49,641,393 |
| 2025-03-24 | 14.73 | 15.27 | 14.5 | 14.88 | +1.16% | 75,058 | 111,981,411 |
| 2025-03-21 | 15.1 | 15.15 | 14.71 | 14.71 | -3.22% | 45,553 | 67,917,347 |
| 2025-03-20 | 15.22 | 15.39 | 15.14 | 15.2 | -0.85% | 45,379 | 69,090,365 |
| 2025-03-19 | 15.56 | 15.56 | 15.22 | 15.33 | -1.54% | 53,325 | 81,948,531 |
| 2025-03-18 | 15.86 | 15.95 | 15.35 | 15.57 | -1.95% | 95,861 | 148,889,616 |
| 2025-03-17 | 16.25 | 16.36 | 15.56 | 15.88 | -0.19% | 152,927 | 243,043,072 |
| 2025-03-14 | 14.57 | 16.15 | 14.5 | 15.91 | +9.57% | 179,732 | 277,113,069 |
| 2025-03-13 | 14.75 | 14.87 | 14.31 | 14.52 | -2.02% | 45,896 | 66,749,461 |
| 2025-03-12 | 14.55 | 14.97 | 14.55 | 14.82 | +1.44% | 50,456 | 74,726,195 |
| 2025-03-11 | 14.4 | 14.66 | 14.35 | 14.61 | -0.07% | 25,496 | 37,030,602 |
| 2025-03-10 | 14.69 | 14.81 | 14.54 | 14.62 | -0.95% | 34,689 | 50,774,675 |
| 2025-03-07 | 15 | 15.03 | 14.71 | 14.76 | -1.6% | 49,189 | 73,070,110 |
| 2025-03-06 | 14.74 | 15.14 | 14.69 | 15 | +1.9% | 66,797 | 99,861,715 |
| 2025-03-05 | 14.6 | 14.9 | 14.48 | 14.72 | +0.2% | 39,772 | 58,296,948 |
| 2025-03-04 | 14.41 | 14.71 | 14.41 | 14.69 | +0.62% | 35,874 | 52,348,988 |
| 2025-03-03 | 14.32 | 14.86 | 14.2 | 14.6 | +2.46% | 71,884 | 105,012,405 |
| 2025-02-28 | 14.76 | 15.08 | 14.19 | 14.25 | -3.78% | 69,650 | 101,946,872 |
| 2025-02-27 | 14.97 | 15.17 | 14.54 | 14.81 | -1.27% | 75,019 | 111,460,897 |
| 2025-02-26 | 15.4 | 15.4 | 14.88 | 15 | -1.77% | 102,378 | 154,285,599 |
| 2025-02-25 | 15.36 | 15.67 | 15.2 | 15.27 | -1.36% | 69,269 | 106,828,777 |
| 2025-02-24 | 15.6 | 15.64 | 15.37 | 15.48 | -1.96% | 82,630 | 127,886,649 |
| 2025-02-21 | 15.5 | 15.79 | 15.03 | 15.79 | +1.94% | 135,296 | 207,723,331 |
| 2025-02-20 | 15.26 | 15.68 | 15.13 | 15.49 | +1.51% | 97,538 | 150,352,179 |
| 2025-02-19 | 15.01 | 15.38 | 15.01 | 15.26 | +1.26% | 89,604 | 136,318,758 |
| 2025-02-18 | 16.33 | 16.33 | 15.01 | 15.07 | -8% | 171,759 | 267,733,927 |
| 2025-02-17 | 16.48 | 16.6 | 16.16 | 16.38 | -3.42% | 159,766 | 261,029,279 |
| 2025-02-14 | 16.86 | 17.56 | 16.85 | 16.96 | +0.59% | 223,307 | 382,673,542 |
| 2025-02-13 | 16.99 | 17.3 | 16.42 | 16.86 | -1.81% | 189,392 | 318,443,032 |
| 2025-02-12 | 16.2 | 17.2 | 16.15 | 17.17 | +4.95% | 260,986 | 439,483,176 |
| 2025-02-11 | 16.06 | 16.47 | 15.71 | 16.36 | +2.12% | 223,861 | 360,202,243 |
| 2025-02-10 | 15.45 | 16.05 | 15.4 | 16.02 | +3.69% | 228,643 | 361,851,495 |
| 2025-02-07 | 15.27 | 15.74 | 15.22 | 15.45 | -1.28% | 195,511 | 302,968,525 |
| 2025-02-06 | 15.1 | 15.69 | 14.61 | 15.65 | +1.36% | 214,185 | 321,282,689 |
| 2025-02-05 | 15.24 | 15.77 | 15.21 | 15.44 | +1.51% | 196,313 | 304,996,899 |
| 2025-01-27 | 15.85 | 16.15 | 15.2 | 15.21 | -4.64% | 154,148 | 241,056,623 |
| 2025-01-24 | 14.86 | 16 | 14.68 | 15.95 | +6.26% | 220,044 | 342,545,750 |
| 2025-01-23 | 15.23 | 15.66 | 15.01 | 15.01 | -1.9% | 157,703 | 240,855,657 |
| 2025-01-22 | 15.59 | 15.86 | 14.9 | 15.3 | +0.33% | 203,642 | 312,961,149 |
| 2025-01-21 | 14.9 | 15.57 | 14.9 | 15.25 | +3.39% | 218,178 | 333,317,889 |
| 2025-01-20 | 14.5 | 15.58 | 14.31 | 14.75 | +3.87% | 182,666 | 271,974,442 |
| 2025-01-17 | 14.6 | 14.62 | 14.05 | 14.2 | -2.41% | 113,437 | 161,298,727 |
| 2025-01-16 | 14.48 | 14.97 | 14.35 | 14.55 | -1.09% | 170,678 | 248,785,814 |
| 2025-01-15 | 14.38 | 14.98 | 14.15 | 14.71 | +4.47% | 223,385 | 325,348,646 |
| 2025-01-14 | 13.58 | 14.09 | 13.19 | 14.08 | +6.91% | 139,307 | 191,874,672 |
| 2025-01-13 | 12.66 | 13.32 | 12.52 | 13.17 | -1.35% | 136,772 | 177,177,488 |
| 2025-01-10 | 14.4 | 15 | 13.35 | 13.35 | -6.64% | 205,768 | 294,209,251 |
| 2025-01-09 | 14.2 | 15.26 | 14.2 | 14.3 | +1.35% | 203,103 | 297,722,691 |
| 2025-01-08 | 13.93 | 14.26 | 13.38 | 14.11 | +0.21% | 138,227 | 191,556,237 |
| 2025-01-07 | 13.8 | 14.2 | 13.5 | 14.08 | +5.47% | 131,598 | 182,422,520 |
| 2025-01-06 | 13.71 | 13.86 | 12.96 | 13.35 | -2.63% | 108,290 | 145,391,670 |
| 2025-01-03 | 14.46 | 14.79 | 13.59 | 13.71 | -6.22% | 137,887 | 193,845,429 |
| 2025-01-02 | 14.29 | 15.24 | 14.22 | 14.62 | +2.45% | 183,190 | 270,543,258 |
| 2024-12-31 | 15.2 | 15.47 | 14 | 14.27 | -7.88% | 235,670 | 345,387,961 |
| 2024-12-30 | 16.78 | 16.79 | 15.38 | 15.49 | -9.31% | 200,134 | 320,738,889 |
| 2024-12-27 | 17.2 | 17.5 | 16.26 | 17.08 | -0.41% | 268,812 | 451,800,143 |
| 2024-12-26 | 15.9 | 17.8 | 15.5 | 17.15 | +4.96% | 262,742 | 442,414,524 |
| 2024-12-25 | 15.53 | 16.5 | 15.36 | 16.34 | +5.76% | 225,977 | 361,969,415 |
| 2024-12-24 | 15.33 | 15.78 | 14.88 | 15.45 | +2.73% | 146,126 | 223,763,376 |
| 2024-12-23 | 16.47 | 16.77 | 14.96 | 15.04 | -12.56% | 235,999 | 369,734,423 |
| 2024-12-20 | 15.65 | 17.63 | 15.55 | 17.2 | +9.9% | 335,063 | 560,534,325 |
| 2024-12-19 | 15.58 | 15.85 | 15.05 | 15.65 | -3.57% | 218,412 | 337,094,351 |
| 2024-12-18 | 15.8 | 16.4 | 15.4 | 16.23 | +0.19% | 261,049 | 415,390,072 |
| 2024-12-17 | 17.88 | 17.88 | 15.77 | 16.2 | -12.43% | 305,145 | 500,998,600 |
| 2024-12-16 | 19.2 | 19.5 | 17.15 | 18.5 | -4.98% | 451,449 | 822,331,169 |
| 2024-12-13 | 19.13 | 21.5 | 18.74 | 19.47 | -1.17% | 579,057 | 1,160,402,520 |
| 2024-12-12 | 17.01 | 19.7 | 15.25 | 19.7 | +19.98% | 537,287 | 922,946,754 |
| 2024-12-11 | 13.6 | 16.42 | 13.6 | 16.42 | +20.03% | 415,094 | 626,948,364 |
| 2024-12-10 | 12.78 | 14.3 | 12.58 | 13.68 | +10.77% | 379,514 | 512,317,672 |
| 2024-12-09 | 12.4 | 12.45 | 12.12 | 12.35 | +1.31% | 120,613 | 148,128,215 |
| 2024-12-06 | 12.49 | 12.74 | 12.12 | 12.19 | -2.4% | 168,594 | 207,568,706 |
| 2024-12-05 | 12.2 | 12.59 | 11.99 | 12.49 | +2.97% | 196,665 | 243,683,114 |
| 2024-12-04 | 12.89 | 12.98 | 12 | 12.13 | -6.84% | 259,307 | 322,596,724 |
| 2024-12-03 | 13.48 | 13.55 | 12.86 | 13.02 | -5.65% | 315,617 | 415,149,475 |
| 2024-12-02 | 13.08 | 14.88 | 12.8 | 13.8 | +9.44% | 415,240 | 570,636,098 |
| 2024-11-29 | 13.26 | 13.48 | 12.18 | 12.61 | -8.95% | 398,251 | 508,956,327 |
| 2024-11-28 | 14 | 15.66 | 13.67 | 13.85 | -4.68% | 550,116 | 801,470,151 |
| 2024-11-27 | 12.8 | 15.7 | 12.05 | 14.53 | +10.16% | 640,290 | 874,664,571 |
| 2024-11-26 | 11.5 | 13.19 | 11.25 | 13.19 | +20.02% | 335,160 | 421,178,426 |
| 2024-11-25 | 10.44 | 11.18 | 9.96 | 10.99 | +5.98% | 256,409 | 272,781,077 |
| 2024-11-22 | 10.3 | 10.99 | 10.17 | 10.37 | +0.68% | 191,857 | 203,701,456 |
| 2024-11-21 | 9.99 | 10.8 | 9.99 | 10.3 | +2.9% | 168,792 | 174,444,800 |
| 2024-11-20 | 9.43 | 10.06 | 9.42 | 10.01 | +6.04% | 128,807 | 126,756,267 |
| 2024-11-19 | 9.31 | 9.44 | 9.2 | 9.44 | +1.4% | 37,842 | 35,234,644 |
| 2024-11-18 | 9.43 | 9.59 | 9.1 | 9.31 | -0.85% | 50,020 | 46,749,491 |
| 2024-11-15 | 9.35 | 9.62 | 9.35 | 9.39 | 0% | 49,650 | 47,266,265 |
| 2024-11-14 | 9.75 | 9.79 | 9.34 | 9.39 | -3.79% | 48,138 | 46,041,716 |
| 2024-11-13 | 9.68 | 9.82 | 9.5 | 9.76 | +0.72% | 44,665 | 43,180,333 |
| 2024-11-12 | 9.75 | 9.94 | 9.59 | 9.69 | -0.21% | 69,748 | 68,102,168 |
| 2024-11-11 | 9.58 | 9.78 | 9.46 | 9.71 | +1.36% | 59,582 | 57,437,073 |
| 2024-11-08 | 9.71 | 9.83 | 9.52 | 9.58 | -1.24% | 65,430 | 63,127,819 |
| 2024-11-07 | 9.48 | 9.77 | 9.38 | 9.7 | +1.25% | 80,383 | 77,163,639 |
| 2024-11-06 | 9.35 | 9.98 | 9.33 | 9.58 | +2.68% | 110,069 | 105,892,449 |
| 2024-11-05 | 9.16 | 9.35 | 9.13 | 9.33 | +1.86% | 53,979 | 49,930,538 |
| 2024-11-04 | 9.03 | 9.18 | 8.91 | 9.16 | +1.66% | 36,169 | 32,783,565 |
| 2024-11-01 | 9.28 | 9.56 | 9 | 9.01 | -3.33% | 66,279 | 61,043,671 |
| 2024-10-31 | 9.1 | 9.43 | 9.1 | 9.32 | +1.41% | 64,716 | 60,135,387 |
| 2024-10-30 | 9.13 | 9.38 | 9.03 | 9.19 | -0.33% | 61,907 | 56,920,263 |
| 2024-10-29 | 9.93 | 10.15 | 9.17 | 9.22 | -3.35% | 102,474 | 97,571,301 |
| 2024-10-28 | 9.15 | 9.58 | 9.15 | 9.54 | +4.49% | 88,449 | 83,535,172 |
| 2024-10-25 | 8.95 | 9.23 | 8.92 | 9.13 | +2.35% | 55,433 | 50,458,931 |
| 2024-10-24 | 8.89 | 8.95 | 8.75 | 8.92 | -0.34% | 53,005 | 46,965,421 |
| 2024-10-23 | 9.05 | 9.05 | 8.88 | 8.95 | -0.67% | 54,294 | 48,713,190 |
| 2024-10-22 | 8.84 | 9.03 | 8.83 | 9.01 | +1.46% | 60,225 | 53,823,453 |
| 2024-10-21 | 8.89 | 8.95 | 8.73 | 8.88 | +0.34% | 63,445 | 56,104,036 |
| 2024-10-18 | 8.5 | 8.9 | 8.5 | 8.85 | +3.39% | 53,530 | 46,814,014 |
| 2024-10-17 | 8.63 | 8.76 | 8.55 | 8.56 | -0.23% | 38,577 | 33,453,868 |
| 2024-10-16 | 8.39 | 8.62 | 8.36 | 8.58 | +0.35% | 39,590 | 33,786,357 |
| 2024-10-15 | 8.7 | 8.8 | 8.55 | 8.55 | -1.84% | 40,720 | 35,286,187 |
| 2024-10-14 | 8.54 | 8.75 | 8.36 | 8.71 | +1.4% | 62,762 | 53,830,137 |
| 2024-10-11 | 8.71 | 9.15 | 8.37 | 8.59 | -2.28% | 71,654 | 62,388,215 |
| 2024-10-10 | 8.73 | 8.99 | 8.49 | 8.79 | +1.38% | 72,265 | 63,688,262 |
| 2024-10-09 | 9.38 | 9.46 | 8.65 | 8.67 | -11.35% | 110,645 | 100,286,230 |
| 2024-10-08 | 10.3 | 10.3 | 9.1 | 9.78 | +7.71% | 158,865 | 154,510,620 |
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：