股票概览
14.51
+0.28%
+0.04
14.47
开盘价
14.61
最高价
14.15
最低价
38,502
成交量
数据更新至: 2025-03-25
技术指标
14.65
MA5 (5日均线)
14.76
MA10 (10日均线)
14.57
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 | 14.47 | 14.61 | 14.15 | 14.51 | +0.28% | 38,502 | 55,250,130 |
| 2025-03-24 | 14.43 | 14.55 | 14.08 | 14.47 | +0.42% | 50,315 | 72,075,371 |
| 2025-03-21 | 14.81 | 14.82 | 14.37 | 14.41 | -2.7% | 51,855 | 75,594,348 |
| 2025-03-20 | 15.1 | 15.32 | 14.74 | 14.81 | -1.59% | 55,719 | 83,189,213 |
| 2025-03-19 | 15.27 | 15.27 | 14.92 | 15.05 | -1.44% | 48,844 | 73,318,112 |
| 2025-03-18 | 15.58 | 15.61 | 15.12 | 15.27 | -1.61% | 77,470 | 118,037,252 |
| 2025-03-17 | 15.67 | 15.98 | 15.37 | 15.52 | -2.08% | 150,455 | 235,116,677 |
| 2025-03-14 | 13.8 | 16.32 | 13.78 | 15.85 | +15.27% | 215,249 | 326,559,029 |
| 2025-03-13 | 13.9 | 13.91 | 13.64 | 13.75 | -1.22% | 31,914 | 43,839,956 |
| 2025-03-12 | 14.13 | 14.33 | 13.89 | 13.92 | -1.63% | 43,509 | 60,932,009 |
| 2025-03-11 | 13.7 | 14.15 | 13.62 | 14.15 | +1.87% | 36,626 | 50,897,463 |
| 2025-03-10 | 13.93 | 14 | 13.66 | 13.89 | -0.07% | 38,047 | 52,529,369 |
| 2025-03-07 | 14.15 | 14.23 | 13.81 | 13.9 | -2.11% | 53,100 | 74,180,141 |
| 2025-03-06 | 14.04 | 14.25 | 13.9 | 14.2 | +1.43% | 43,539 | 61,493,027 |
| 2025-03-05 | 14.2 | 14.21 | 13.82 | 14 | -1.41% | 41,677 | 58,130,894 |
| 2025-03-04 | 14.16 | 14.31 | 13.97 | 14.2 | -0.42% | 47,849 | 67,804,445 |
| 2025-03-03 | 14.78 | 14.81 | 14.13 | 14.26 | -2.53% | 78,744 | 113,919,404 |
| 2025-02-28 | 15.3 | 15.81 | 14.56 | 14.63 | -5.61% | 108,611 | 164,056,767 |
| 2025-02-27 | 15.11 | 15.71 | 15.02 | 15.5 | +2.99% | 147,175 | 226,772,046 |
| 2025-02-26 | 14.49 | 15.13 | 14.44 | 15.05 | +4.08% | 65,457 | 96,665,176 |
| 2025-02-25 | 14.35 | 14.84 | 14.25 | 14.46 | -0.48% | 45,873 | 66,941,000 |
| 2025-02-24 | 14.44 | 14.79 | 14.34 | 14.53 | +1.04% | 43,973 | 64,185,420 |
| 2025-02-21 | 14.56 | 14.84 | 14.21 | 14.38 | -1.84% | 40,205 | 57,810,612 |
| 2025-02-20 | 14.27 | 14.87 | 14.12 | 14.65 | +2.66% | 54,950 | 80,231,558 |
| 2025-02-19 | 13.86 | 14.28 | 13.81 | 14.27 | +2.74% | 40,834 | 57,202,191 |
| 2025-02-18 | 14.59 | 14.66 | 13.83 | 13.89 | -5.25% | 50,808 | 71,947,662 |
| 2025-02-17 | 14.46 | 14.78 | 14.42 | 14.66 | +1.38% | 39,264 | 57,299,464 |
| 2025-02-14 | 14.82 | 14.84 | 14.39 | 14.46 | -2.36% | 48,784 | 71,134,112 |
| 2025-02-13 | 14.72 | 15.18 | 14.64 | 14.81 | +0.75% | 75,785 | 113,043,007 |
| 2025-02-12 | 14.7 | 14.85 | 14.55 | 14.7 | 0% | 36,788 | 53,880,797 |
| 2025-02-11 | 15.01 | 15.2 | 14.64 | 14.7 | -1.54% | 40,152 | 59,396,338 |
| 2025-02-10 | 14.65 | 14.94 | 14.32 | 14.93 | +3.68% | 56,420 | 82,779,417 |
| 2025-02-07 | 14.24 | 14.63 | 14.08 | 14.4 | +1.62% | 45,658 | 65,588,142 |
| 2025-02-06 | 13.72 | 14.17 | 13.59 | 14.17 | +2.98% | 36,487 | 50,847,684 |
| 2025-02-05 | 13.95 | 14.06 | 13.57 | 13.76 | -0.86% | 34,691 | 47,513,582 |
| 2025-01-27 | 14.36 | 14.49 | 13.8 | 13.88 | -2.66% | 38,227 | 54,194,955 |
| 2025-01-24 | 14.43 | 14.45 | 14.04 | 14.26 | -1.66% | 53,667 | 76,320,200 |
| 2025-01-23 | 14.4 | 15 | 14.28 | 14.5 | +1.75% | 59,430 | 87,487,747 |
| 2025-01-22 | 14.84 | 14.85 | 14.21 | 14.25 | -4.87% | 45,568 | 66,006,622 |
| 2025-01-21 | 14.9 | 15.1 | 14.58 | 14.98 | +0.4% | 44,437 | 65,833,468 |
| 2025-01-20 | 15.65 | 15.7 | 14.83 | 14.92 | -1.52% | 54,408 | 82,351,247 |
| 2025-01-17 | 14.71 | 15.5 | 14.66 | 15.15 | +1.75% | 71,567 | 108,455,852 |
| 2025-01-16 | 14.75 | 15.09 | 14.59 | 14.89 | +0.68% | 44,010 | 65,349,448 |
| 2025-01-15 | 14.82 | 15.25 | 14.78 | 14.79 | -1.07% | 49,407 | 73,949,003 |
| 2025-01-14 | 14.78 | 14.95 | 14.1 | 14.95 | +6.03% | 57,175 | 83,654,488 |
| 2025-01-13 | 13.63 | 14.1 | 13.35 | 14.1 | +1.95% | 49,469 | 68,175,448 |
| 2025-01-10 | 14.7 | 14.97 | 13.83 | 13.83 | -7.68% | 55,899 | 80,190,044 |
| 2025-01-09 | 14.57 | 15.08 | 14.48 | 14.98 | +1.77% | 53,098 | 79,025,965 |
| 2025-01-08 | 14.36 | 14.87 | 14.18 | 14.72 | +1.52% | 51,623 | 75,165,627 |
| 2025-01-07 | 14.23 | 14.5 | 14.04 | 14.5 | +2.26% | 34,665 | 49,487,666 |
| 2025-01-06 | 14.52 | 14.81 | 14.02 | 14.18 | -4.25% | 61,484 | 88,032,694 |
| 2025-01-03 | 15.98 | 16.4 | 14.73 | 14.81 | -8.07% | 93,121 | 143,339,011 |
| 2025-01-02 | 15.39 | 16.72 | 15.35 | 16.11 | +4.2% | 111,908 | 180,928,507 |
| 2024-12-31 | 15.83 | 16.08 | 15.4 | 15.46 | -2.34% | 63,983 | 100,650,269 |
| 2024-12-30 | 16.35 | 16.35 | 15.69 | 15.83 | -4.29% | 62,023 | 98,550,042 |
| 2024-12-27 | 16.99 | 16.99 | 16.5 | 16.54 | -3.89% | 97,790 | 163,320,647 |
| 2024-12-26 | 16.17 | 17.28 | 16.17 | 17.21 | +5.91% | 102,805 | 173,410,193 |
| 2024-12-25 | 16.11 | 16.38 | 15.42 | 16.25 | -0.85% | 59,692 | 95,237,687 |
| 2024-12-24 | 15.65 | 16.5 | 15.52 | 16.39 | +3.41% | 67,306 | 107,913,593 |
| 2024-12-23 | 16.7 | 17.2 | 15.74 | 15.85 | -5.2% | 87,694 | 144,310,909 |
| 2024-12-20 | 15.91 | 16.86 | 15.91 | 16.72 | +4.57% | 105,471 | 174,602,602 |
| 2024-12-19 | 16.03 | 16.3 | 15.7 | 15.99 | -1.11% | 71,385 | 113,493,401 |
| 2024-12-18 | 16.46 | 16.51 | 15.93 | 16.17 | -1.34% | 66,536 | 107,334,449 |
| 2024-12-17 | 17.01 | 17.12 | 16.3 | 16.39 | -4.38% | 83,451 | 138,343,819 |
| 2024-12-16 | 17.65 | 18.15 | 16.8 | 17.14 | -2.83% | 119,510 | 210,340,737 |
| 2024-12-13 | 18.3 | 18.43 | 17.6 | 17.64 | -5.92% | 171,726 | 309,119,252 |
| 2024-12-12 | 17.38 | 18.75 | 16.96 | 18.75 | +7.51% | 232,588 | 418,022,017 |
| 2024-12-11 | 16.83 | 17.78 | 16.79 | 17.44 | -0.29% | 155,240 | 270,245,113 |
| 2024-12-10 | 18 | 19.3 | 17.49 | 17.49 | +3.06% | 253,716 | 461,665,553 |
| 2024-12-09 | 16.7 | 17.25 | 16.65 | 16.97 | -0.06% | 108,660 | 183,765,282 |
| 2024-12-06 | 17.15 | 17.43 | 16.8 | 16.98 | -1.51% | 140,119 | 239,109,850 |
| 2024-12-05 | 17.17 | 17.54 | 16.89 | 17.24 | -2.38% | 174,562 | 298,886,934 |
| 2024-12-04 | 18.03 | 19.55 | 17.48 | 17.66 | -6.61% | 262,784 | 483,300,971 |
| 2024-12-03 | 20.4 | 20.85 | 18.75 | 18.91 | -14.4% | 341,402 | 666,249,346 |
| 2024-12-02 | 19.69 | 22.09 | 19.1 | 22.09 | +19.99% | 420,410 | 861,518,632 |
| 2024-11-29 | 15.58 | 18.41 | 15.38 | 18.41 | +20.01% | 344,962 | 607,377,575 |
| 2024-11-28 | 13.9 | 16.42 | 13.71 | 15.34 | +8.56% | 185,886 | 274,304,863 |
| 2024-11-27 | 12.88 | 14.44 | 12.6 | 14.13 | +8.44% | 118,002 | 160,899,098 |
| 2024-11-26 | 12.58 | 13.14 | 12.55 | 13.03 | +3.25% | 39,984 | 51,705,741 |
| 2024-11-25 | 12.35 | 12.68 | 12.3 | 12.62 | +1.77% | 20,922 | 26,233,459 |
| 2024-11-22 | 12.98 | 13.05 | 12.36 | 12.4 | -4.83% | 33,720 | 42,997,536 |
| 2024-11-21 | 13.16 | 13.25 | 12.9 | 13.03 | -0.99% | 30,513 | 39,898,255 |
| 2024-11-20 | 13.02 | 13.31 | 12.98 | 13.16 | +0.69% | 40,427 | 53,165,225 |
| 2024-11-19 | 12.72 | 13.2 | 12.63 | 13.07 | +3.32% | 33,904 | 43,795,503 |
| 2024-11-18 | 13.02 | 13.15 | 12.5 | 12.65 | -2.77% | 32,723 | 41,779,658 |
| 2024-11-15 | 13.27 | 13.45 | 13 | 13.01 | -2.25% | 35,946 | 47,674,006 |
| 2024-11-14 | 13.7 | 13.83 | 13.27 | 13.31 | -2.85% | 33,979 | 46,062,113 |
| 2024-11-13 | 13.71 | 13.94 | 13.43 | 13.7 | -1.37% | 54,525 | 74,426,566 |
| 2024-11-12 | 14.02 | 14.26 | 13.83 | 13.89 | -1.42% | 69,340 | 97,227,370 |
| 2024-11-11 | 14.15 | 14.3 | 13.82 | 14.09 | -4.6% | 97,109 | 136,029,587 |
| 2024-11-08 | 14.3 | 15.49 | 13.69 | 14.77 | +2.78% | 154,812 | 221,767,975 |
| 2024-11-07 | 13.48 | 16.08 | 13.12 | 14.37 | +7.16% | 178,377 | 263,159,972 |
| 2024-11-06 | 12.91 | 13.41 | 12.71 | 13.41 | +3.55% | 88,888 | 116,401,049 |
| 2024-11-05 | 12.76 | 13.05 | 12.51 | 12.95 | +0.78% | 83,958 | 107,193,903 |
| 2024-11-04 | 12.05 | 12.98 | 11.82 | 12.85 | +6.55% | 95,419 | 118,800,675 |
| 2024-11-01 | 11.71 | 12.56 | 11.55 | 12.06 | +2.9% | 85,029 | 102,369,164 |
| 2024-10-31 | 11.73 | 11.84 | 11.6 | 11.72 | -0.09% | 25,666 | 30,098,516 |
| 2024-10-30 | 11.92 | 12.06 | 11.58 | 11.73 | -2.25% | 35,566 | 41,913,437 |
| 2024-10-29 | 12.44 | 12.45 | 11.95 | 12 | -4.31% | 56,787 | 69,095,955 |
| 2024-10-28 | 12.39 | 12.55 | 12.29 | 12.54 | +1.62% | 37,088 | 46,223,732 |
| 2024-10-25 | 12.21 | 12.42 | 12.21 | 12.34 | +0.49% | 28,815 | 35,526,455 |
| 2024-10-24 | 12.4 | 12.44 | 12.22 | 12.28 | -1.37% | 22,738 | 27,979,173 |
| 2024-10-23 | 12.58 | 12.58 | 12.28 | 12.45 | -1.66% | 47,333 | 58,772,177 |
| 2024-10-22 | 12.26 | 12.67 | 12.02 | 12.66 | +4.54% | 68,159 | 84,794,307 |
| 2024-10-21 | 11.81 | 12.19 | 11.74 | 12.11 | +2.28% | 43,974 | 52,741,126 |
| 2024-10-18 | 11.44 | 12.09 | 11.41 | 11.84 | +2.51% | 41,568 | 48,659,682 |
| 2024-10-17 | 11.7 | 11.79 | 11.5 | 11.55 | -0.26% | 22,781 | 26,531,353 |
| 2024-10-16 | 11.52 | 11.76 | 11.4 | 11.58 | -1.11% | 26,918 | 31,124,411 |
| 2024-10-15 | 11.92 | 12.18 | 11.7 | 11.71 | -2.82% | 33,077 | 39,516,160 |
| 2024-10-14 | 11.73 | 12.08 | 11.48 | 12.05 | +1.86% | 41,325 | 48,799,438 |
| 2024-10-11 | 12.3 | 12.84 | 11.67 | 11.83 | -3.27% | 57,683 | 70,536,416 |
| 2024-10-10 | 12.29 | 12.77 | 12.11 | 12.23 | +0.49% | 43,066 | 53,501,984 |
| 2024-10-09 | 13.5 | 13.5 | 12.15 | 12.17 | -14.66% | 72,496 | 93,392,386 |
| 2024-10-08 | 15.69 | 15.69 | 13.2 | 14.26 | +8.94% | 114,908 | 164,637,768 |
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：