股票概览
14.84
-1%
-0.15
14.93
开盘价
14.99
最高价
14.63
最低价
56,339
成交量
数据更新至: 2025-03-25
技术指标
15.61
MA5 (5日均线)
15.99
MA10 (10日均线)
15.94
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 | 14.93 | 14.99 | 14.63 | 14.84 | -1% | 56,339 | 83,310,900 |
| 2025-03-24 | 15.51 | 15.65 | 14.53 | 14.99 | -3.79% | 127,399 | 191,835,715 |
| 2025-03-21 | 16.11 | 16.2 | 15.55 | 15.58 | -3.77% | 123,959 | 195,913,718 |
| 2025-03-20 | 16.36 | 16.44 | 16.01 | 16.19 | -1.58% | 133,567 | 216,509,742 |
| 2025-03-19 | 16.5 | 16.82 | 16.34 | 16.45 | -0.78% | 117,921 | 194,776,085 |
| 2025-03-18 | 16.69 | 16.73 | 16.34 | 16.58 | -0.78% | 143,233 | 236,575,381 |
| 2025-03-17 | 16.78 | 16.97 | 16.34 | 16.71 | +0.97% | 190,785 | 316,627,501 |
| 2025-03-14 | 15.74 | 16.89 | 15.64 | 16.55 | +4.88% | 234,665 | 382,814,330 |
| 2025-03-13 | 16.14 | 16.14 | 15.54 | 15.78 | -2.71% | 151,521 | 238,635,514 |
| 2025-03-12 | 16.28 | 16.75 | 16.15 | 16.22 | -1.64% | 186,913 | 306,167,489 |
| 2025-03-11 | 16.12 | 16.8 | 16.08 | 16.49 | +2.61% | 262,296 | 430,391,540 |
| 2025-03-10 | 15.8 | 16.11 | 15.64 | 16.07 | +1.71% | 130,101 | 207,324,264 |
| 2025-03-07 | 16 | 16.37 | 15.63 | 15.8 | -1.86% | 163,313 | 260,760,850 |
| 2025-03-06 | 15.44 | 16.3 | 15.39 | 16.1 | +4.07% | 250,700 | 401,770,876 |
| 2025-03-05 | 15.29 | 15.49 | 15.04 | 15.47 | +0.98% | 125,641 | 191,832,578 |
| 2025-03-04 | 14.91 | 15.39 | 14.84 | 15.32 | +1.73% | 130,090 | 198,424,221 |
| 2025-03-03 | 15.55 | 15.6 | 14.93 | 15.06 | -2.08% | 174,792 | 266,307,161 |
| 2025-02-28 | 16.6 | 16.81 | 15.3 | 15.38 | -8.99% | 290,496 | 458,477,605 |
| 2025-02-27 | 15.94 | 17.13 | 15.85 | 16.9 | +3.87% | 438,323 | 725,375,004 |
| 2025-02-26 | 15.35 | 16.66 | 15.34 | 16.27 | +6.97% | 370,646 | 600,508,959 |
| 2025-02-25 | 15.2 | 15.38 | 15.04 | 15.21 | -1.74% | 120,215 | 183,223,790 |
| 2025-02-24 | 15.52 | 15.82 | 15.28 | 15.48 | -0.26% | 176,090 | 274,081,730 |
| 2025-02-21 | 15.63 | 15.79 | 15.43 | 15.52 | -1.21% | 230,184 | 358,367,308 |
| 2025-02-20 | 15.23 | 15.82 | 14.9 | 15.71 | +3.08% | 348,880 | 536,354,826 |
| 2025-02-19 | 14.4 | 15.61 | 14.18 | 15.24 | +10.12% | 382,826 | 573,862,571 |
| 2025-02-18 | 14.5 | 14.53 | 13.84 | 13.84 | -5.14% | 136,136 | 193,049,870 |
| 2025-02-17 | 14.21 | 14.78 | 14.21 | 14.59 | +2.75% | 175,720 | 255,967,384 |
| 2025-02-14 | 14.49 | 14.55 | 14.14 | 14.2 | -1.93% | 131,501 | 188,241,600 |
| 2025-02-13 | 14.15 | 14.78 | 14.07 | 14.48 | +1.97% | 215,974 | 314,459,962 |
| 2025-02-12 | 14.01 | 14.2 | 13.96 | 14.2 | +0.92% | 100,610 | 141,832,243 |
| 2025-02-11 | 14.3 | 14.36 | 14.01 | 14.07 | -0.92% | 93,273 | 131,848,852 |
| 2025-02-10 | 14.21 | 14.24 | 14.01 | 14.2 | +0.71% | 108,366 | 153,183,215 |
| 2025-02-07 | 13.81 | 14.34 | 13.7 | 14.1 | +1.95% | 185,453 | 261,198,558 |
| 2025-02-06 | 13.52 | 13.84 | 13.33 | 13.83 | +1.62% | 105,986 | 144,648,782 |
| 2025-02-05 | 13.29 | 13.63 | 13.11 | 13.61 | +2.41% | 101,003 | 135,505,613 |
| 2025-01-27 | 14.1 | 14.29 | 13.29 | 13.29 | -5.48% | 126,266 | 173,229,536 |
| 2025-01-24 | 13.89 | 14.26 | 13.6 | 14.06 | +0.57% | 133,289 | 186,754,728 |
| 2025-01-23 | 14.13 | 14.56 | 13.97 | 13.98 | +0.29% | 192,646 | 273,807,048 |
| 2025-01-22 | 14.17 | 14.29 | 13.8 | 13.94 | -2.79% | 134,285 | 188,007,860 |
| 2025-01-21 | 14.7 | 14.78 | 14.27 | 14.34 | -1.85% | 181,091 | 261,524,900 |
| 2025-01-20 | 14.93 | 15.09 | 14.5 | 14.61 | -2.73% | 267,313 | 393,579,237 |
| 2025-01-17 | 15.84 | 16.29 | 14.99 | 15.02 | -1.38% | 490,900 | 762,550,674 |
| 2025-01-16 | 13.1 | 15.23 | 13.1 | 15.23 | +20.02% | 219,561 | 321,142,872 |
| 2025-01-15 | 12.85 | 12.94 | 12.65 | 12.69 | -1.4% | 51,431 | 65,688,431 |
| 2025-01-14 | 12.48 | 12.9 | 12.48 | 12.87 | +3.87% | 73,939 | 94,048,120 |
| 2025-01-13 | 12.24 | 12.43 | 12.04 | 12.39 | +0.16% | 56,062 | 68,871,489 |
| 2025-01-10 | 13.14 | 13.22 | 12.37 | 12.37 | -5.86% | 78,185 | 99,805,758 |
| 2025-01-09 | 13.21 | 13.5 | 13.05 | 13.14 | -1.2% | 71,356 | 94,100,162 |
| 2025-01-08 | 13.09 | 13.51 | 12.74 | 13.3 | +0.68% | 92,572 | 121,659,122 |
| 2025-01-07 | 12.92 | 13.21 | 12.82 | 13.21 | +2.48% | 62,390 | 81,444,717 |
| 2025-01-06 | 12.9 | 13.16 | 12.58 | 12.89 | -1.83% | 64,056 | 82,436,507 |
| 2025-01-03 | 13.72 | 13.96 | 13.05 | 13.13 | -3.31% | 100,273 | 134,994,839 |
| 2025-01-02 | 13.7 | 14.24 | 13.41 | 13.58 | -0.88% | 93,176 | 128,908,822 |
| 2024-12-31 | 14.23 | 14.34 | 13.67 | 13.7 | -3.59% | 75,404 | 105,171,457 |
| 2024-12-30 | 14.49 | 14.49 | 14.12 | 14.21 | -2.54% | 70,739 | 100,823,649 |
| 2024-12-27 | 14.6 | 14.85 | 14.5 | 14.58 | -0.55% | 79,320 | 116,414,246 |
| 2024-12-26 | 14.44 | 14.92 | 14.4 | 14.66 | +1.52% | 85,200 | 124,831,220 |
| 2024-12-25 | 14.98 | 15.11 | 14.2 | 14.44 | -2.43% | 81,618 | 118,350,713 |
| 2024-12-24 | 14.39 | 14.88 | 14.3 | 14.8 | +3.86% | 100,044 | 146,483,148 |
| 2024-12-23 | 15.1 | 15.25 | 14.2 | 14.25 | -6.25% | 122,401 | 178,582,283 |
| 2024-12-20 | 14.69 | 15.61 | 14.69 | 15.2 | +3.19% | 149,076 | 227,511,893 |
| 2024-12-19 | 14.78 | 14.88 | 14.46 | 14.73 | -0.94% | 88,945 | 130,342,667 |
| 2024-12-18 | 15.07 | 15.2 | 14.78 | 14.87 | -1.06% | 86,962 | 129,907,821 |
| 2024-12-17 | 15.55 | 15.65 | 14.99 | 15.03 | -3.59% | 104,756 | 159,440,029 |
| 2024-12-16 | 16.17 | 16.29 | 15.48 | 15.59 | -3.59% | 170,435 | 270,060,253 |
| 2024-12-13 | 16.89 | 16.89 | 16.14 | 16.17 | -6.15% | 238,677 | 393,848,314 |
| 2024-12-12 | 16.47 | 17.35 | 16.47 | 17.23 | +4.61% | 304,881 | 516,674,534 |
| 2024-12-11 | 16.4 | 16.94 | 16.33 | 16.47 | -1.02% | 219,472 | 363,987,195 |
| 2024-12-10 | 16.37 | 17.59 | 15.91 | 16.64 | +6.87% | 393,173 | 659,466,459 |
| 2024-12-09 | 15.62 | 15.88 | 15.37 | 15.57 | -1.14% | 122,551 | 191,438,670 |
| 2024-12-06 | 15.9 | 15.97 | 15.41 | 15.75 | -2.3% | 213,907 | 335,522,974 |
| 2024-12-05 | 15.35 | 16.2 | 15.2 | 16.12 | +4.81% | 304,339 | 479,565,259 |
| 2024-12-04 | 15.04 | 16.35 | 14.88 | 15.38 | +1.18% | 243,858 | 377,233,619 |
| 2024-12-03 | 15.49 | 15.52 | 14.98 | 15.2 | -1.94% | 145,346 | 221,033,948 |
| 2024-12-02 | 15.41 | 15.67 | 15.18 | 15.5 | +0.45% | 221,201 | 341,007,322 |
| 2024-11-29 | 14.72 | 15.7 | 14.67 | 15.43 | +5.25% | 288,252 | 442,964,612 |
| 2024-11-28 | 14.61 | 15.24 | 14.51 | 14.66 | -0.68% | 167,882 | 249,391,060 |
| 2024-11-27 | 13.41 | 14.83 | 13.26 | 14.76 | +9.25% | 214,165 | 306,129,817 |
| 2024-11-26 | 13.75 | 13.92 | 13.5 | 13.51 | -2.17% | 58,553 | 80,284,095 |
| 2024-11-25 | 13.46 | 13.84 | 13.4 | 13.81 | +2.14% | 77,343 | 105,460,451 |
| 2024-11-22 | 14.02 | 14.43 | 13.51 | 13.52 | -4.45% | 108,449 | 152,064,612 |
| 2024-11-21 | 14.14 | 14.53 | 13.98 | 14.15 | +0.07% | 102,278 | 145,433,470 |
| 2024-11-20 | 14.02 | 14.21 | 13.85 | 14.14 | +0.71% | 89,877 | 126,109,401 |
| 2024-11-19 | 13.79 | 14.04 | 13.57 | 14.04 | +3.08% | 76,208 | 105,200,631 |
| 2024-11-18 | 14.25 | 14.35 | 13.47 | 13.62 | -3.54% | 96,493 | 132,958,782 |
| 2024-11-15 | 14.54 | 14.85 | 14.1 | 14.12 | -2.89% | 97,982 | 142,375,812 |
| 2024-11-14 | 15.13 | 15.23 | 14.49 | 14.54 | -3.32% | 90,911 | 134,615,622 |
| 2024-11-13 | 15.04 | 15.35 | 14.67 | 15.04 | -0.66% | 120,276 | 180,106,276 |
| 2024-11-12 | 15.16 | 15.6 | 14.93 | 15.14 | -0.13% | 209,694 | 320,553,680 |
| 2024-11-11 | 15 | 15.29 | 14.85 | 15.16 | -0.66% | 169,454 | 255,606,713 |
| 2024-11-08 | 15.59 | 15.73 | 14.73 | 15.26 | -0.2% | 288,057 | 435,682,733 |
| 2024-11-07 | 14.62 | 15.52 | 14.62 | 15.29 | +5.3% | 258,016 | 390,582,741 |
| 2024-11-06 | 14.26 | 14.77 | 13.98 | 14.52 | +2.33% | 197,411 | 284,302,576 |
| 2024-11-05 | 13.85 | 14.25 | 13.55 | 14.19 | +3.43% | 119,853 | 167,494,747 |
| 2024-11-04 | 13.25 | 13.84 | 13.2 | 13.72 | +3.7% | 105,755 | 143,169,530 |
| 2024-11-01 | 13.8 | 13.86 | 13.12 | 13.23 | -4.27% | 100,433 | 134,873,328 |
| 2024-10-31 | 13.8 | 14.03 | 13.48 | 13.82 | +0.14% | 104,313 | 143,508,156 |
| 2024-10-30 | 14.07 | 14.27 | 13.55 | 13.8 | -2.47% | 114,986 | 159,630,052 |
| 2024-10-29 | 15.15 | 15.15 | 14.15 | 14.15 | -5.79% | 162,919 | 236,592,878 |
| 2024-10-28 | 14.6 | 15.07 | 14.38 | 15.02 | +1.56% | 165,727 | 245,264,307 |
| 2024-10-25 | 14.48 | 15.03 | 14.48 | 14.79 | +2% | 106,507 | 157,325,413 |
| 2024-10-24 | 14.71 | 14.83 | 14.4 | 14.5 | -1.49% | 72,909 | 106,283,273 |
| 2024-10-23 | 15.1 | 15.19 | 14.57 | 14.72 | -2.19% | 142,495 | 211,797,934 |
| 2024-10-22 | 14.63 | 15.26 | 14.53 | 15.05 | +2.8% | 174,506 | 262,011,648 |
| 2024-10-21 | 14.5 | 14.88 | 14.16 | 14.64 | +1.74% | 142,597 | 206,848,381 |
| 2024-10-18 | 13.82 | 14.79 | 13.7 | 14.39 | +4.12% | 145,224 | 206,716,777 |
| 2024-10-17 | 14.17 | 14.54 | 13.81 | 13.82 | -2.26% | 114,589 | 162,107,191 |
| 2024-10-16 | 14 | 14.44 | 13.91 | 14.14 | -0.56% | 91,499 | 129,717,462 |
| 2024-10-15 | 14.56 | 14.94 | 14.21 | 14.22 | -2.67% | 119,710 | 175,008,967 |
| 2024-10-14 | 14.3 | 14.7 | 14.05 | 14.61 | +3.11% | 113,806 | 164,201,676 |
| 2024-10-11 | 14.9 | 15.13 | 13.9 | 14.17 | -4.39% | 128,961 | 186,794,069 |
| 2024-10-10 | 14.8 | 15.37 | 14.53 | 14.82 | +3.35% | 175,972 | 262,926,105 |
| 2024-10-09 | 16.34 | 16.36 | 14.33 | 14.34 | -17.59% | 272,346 | 419,261,235 |
| 2024-10-08 | 18.71 | 18.71 | 16 | 17.4 | +9.85% | 332,966 | 578,625,866 |
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：