股票概览
14.97
-0.4%
-0.06
15.04
开盘价
15.07
最高价
14.92
最低价
45,338
成交量
数据更新至: 2025-03-25
技术指标
15.08
MA5 (5日均线)
15.18
MA10 (10日均线)
15.07
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 | 15.04 | 15.07 | 14.92 | 14.97 | -0.4% | 45,338 | 67,895,459 |
| 2025-03-24 | 15.09 | 15.17 | 14.92 | 15.03 | -0.53% | 109,249 | 164,373,975 |
| 2025-03-21 | 15.36 | 15.45 | 14.97 | 15.11 | -0.07% | 146,297 | 221,964,909 |
| 2025-03-20 | 15.18 | 15.22 | 15.08 | 15.12 | -0.33% | 73,721 | 111,497,937 |
| 2025-03-19 | 15.16 | 15.22 | 15.08 | 15.17 | +0.07% | 77,713 | 117,752,199 |
| 2025-03-18 | 15.3 | 15.34 | 15.12 | 15.16 | -0.79% | 108,080 | 164,369,476 |
| 2025-03-17 | 15.38 | 15.43 | 15.27 | 15.28 | -0.46% | 107,495 | 164,664,993 |
| 2025-03-14 | 15.26 | 15.36 | 15.21 | 15.35 | +0.85% | 142,279 | 217,498,460 |
| 2025-03-13 | 15.45 | 15.46 | 15.08 | 15.22 | -1.3% | 141,829 | 216,352,123 |
| 2025-03-12 | 15.1 | 15.75 | 15.1 | 15.42 | +2.46% | 236,783 | 366,536,678 |
| 2025-03-11 | 15.2 | 15.23 | 14.97 | 15.05 | -1.05% | 119,196 | 179,407,015 |
| 2025-03-10 | 15.31 | 15.5 | 15.11 | 15.21 | +2.15% | 194,144 | 296,335,930 |
| 2025-03-07 | 14.98 | 14.99 | 14.83 | 14.89 | -0.87% | 73,393 | 109,483,747 |
| 2025-03-06 | 15.06 | 15.12 | 14.98 | 15.02 | -0.13% | 91,218 | 137,067,244 |
| 2025-03-05 | 15.1 | 15.18 | 14.95 | 15.04 | -0.53% | 67,089 | 100,926,722 |
| 2025-03-04 | 14.99 | 15.18 | 14.9 | 15.12 | +0.87% | 98,012 | 148,011,392 |
| 2025-03-03 | 14.77 | 15.14 | 14.66 | 14.99 | +2.39% | 148,160 | 221,936,688 |
| 2025-02-28 | 14.91 | 15 | 14.6 | 14.64 | -1.88% | 94,344 | 139,446,583 |
| 2025-02-27 | 14.82 | 14.95 | 14.7 | 14.92 | +1.02% | 122,471 | 181,857,983 |
| 2025-02-26 | 14.56 | 14.79 | 14.4 | 14.77 | +1.44% | 145,443 | 212,569,631 |
| 2025-02-25 | 15 | 15.01 | 14.52 | 14.56 | -3.45% | 193,663 | 284,099,442 |
| 2025-02-24 | 15.16 | 15.24 | 15.06 | 15.08 | 0% | 116,315 | 176,013,711 |
| 2025-02-21 | 15.07 | 15.26 | 14.91 | 15.08 | 0% | 106,790 | 160,774,673 |
| 2025-02-20 | 15.15 | 15.4 | 15.03 | 15.08 | -0.92% | 131,393 | 199,263,766 |
| 2025-02-19 | 15.21 | 15.31 | 15.13 | 15.22 | -0.46% | 109,337 | 166,245,361 |
| 2025-02-18 | 15.01 | 15.48 | 14.92 | 15.29 | +1.93% | 236,584 | 361,988,310 |
| 2025-02-17 | 15.11 | 15.19 | 14.97 | 15 | -0.46% | 112,947 | 169,902,622 |
| 2025-02-14 | 14.82 | 15.1 | 14.82 | 15.07 | +1.48% | 116,026 | 174,395,160 |
| 2025-02-13 | 14.86 | 14.96 | 14.74 | 14.85 | -0.07% | 101,468 | 150,831,561 |
| 2025-02-12 | 15.07 | 15.15 | 14.78 | 14.86 | -1.39% | 145,908 | 217,950,721 |
| 2025-02-11 | 15.07 | 15.14 | 14.97 | 15.07 | +0.07% | 95,140 | 143,402,831 |
| 2025-02-10 | 14.95 | 15.12 | 14.93 | 15.06 | +0.74% | 140,270 | 211,387,439 |
| 2025-02-07 | 14.92 | 15.15 | 14.81 | 14.95 | +0.4% | 165,870 | 249,002,370 |
| 2025-02-06 | 14.84 | 14.92 | 14.8 | 14.89 | +0.13% | 105,643 | 157,033,463 |
| 2025-02-05 | 14.75 | 14.95 | 14.62 | 14.87 | +0.75% | 142,104 | 210,757,108 |
| 2025-01-27 | 14.63 | 14.81 | 14.57 | 14.76 | +1.51% | 117,078 | 172,436,180 |
| 2025-01-24 | 14.5 | 14.62 | 14.47 | 14.54 | +0.07% | 84,650 | 123,190,937 |
| 2025-01-23 | 14.52 | 14.59 | 14.42 | 14.53 | +0.62% | 95,627 | 138,905,460 |
| 2025-01-22 | 14.51 | 14.55 | 14.39 | 14.44 | -0.41% | 77,860 | 112,633,286 |
| 2025-01-21 | 14.5 | 14.56 | 14.37 | 14.5 | +0.35% | 75,553 | 109,373,332 |
| 2025-01-20 | 14.25 | 14.51 | 14.25 | 14.45 | +1.69% | 81,526 | 117,660,335 |
| 2025-01-17 | 13.96 | 14.26 | 13.93 | 14.21 | +1.43% | 78,380 | 110,821,401 |
| 2025-01-16 | 14.02 | 14.18 | 13.91 | 14.01 | -0.07% | 56,988 | 79,999,677 |
| 2025-01-15 | 14.01 | 14.09 | 13.93 | 14.02 | +0.21% | 61,362 | 85,938,455 |
| 2025-01-14 | 13.72 | 14.05 | 13.68 | 13.99 | +2.04% | 95,417 | 132,545,798 |
| 2025-01-13 | 13.51 | 13.74 | 13.51 | 13.71 | +0.73% | 55,498 | 75,883,758 |
| 2025-01-10 | 13.79 | 13.84 | 13.6 | 13.61 | -1.23% | 65,931 | 90,137,328 |
| 2025-01-09 | 13.9 | 13.97 | 13.75 | 13.78 | -1.43% | 53,839 | 74,539,268 |
| 2025-01-08 | 14.06 | 14.1 | 13.73 | 13.98 | -0.57% | 90,835 | 126,168,568 |
| 2025-01-07 | 14.33 | 14.34 | 13.93 | 14.06 | -2.36% | 110,204 | 154,927,375 |
| 2025-01-06 | 14 | 14.5 | 13.95 | 14.4 | +2.86% | 131,663 | 188,338,782 |
| 2025-01-03 | 14.09 | 14.3 | 13.92 | 14 | -0.07% | 115,719 | 163,413,115 |
| 2025-01-02 | 14.41 | 14.58 | 13.9 | 14.01 | -3.11% | 143,721 | 204,697,329 |
| 2024-12-31 | 14.74 | 14.79 | 14.46 | 14.46 | -1.9% | 105,156 | 153,678,785 |
| 2024-12-30 | 14.75 | 14.87 | 14.68 | 14.74 | -0.14% | 64,548 | 95,181,544 |
| 2024-12-27 | 14.49 | 14.85 | 14.43 | 14.76 | +1.86% | 113,093 | 166,407,405 |
| 2024-12-26 | 14.47 | 14.55 | 14.43 | 14.49 | +0.21% | 51,734 | 74,933,426 |
| 2024-12-25 | 14.64 | 14.72 | 14.43 | 14.46 | -1.03% | 67,804 | 98,329,861 |
| 2024-12-24 | 14.51 | 14.66 | 14.44 | 14.61 | +0.41% | 76,583 | 111,419,255 |
| 2024-12-23 | 14.78 | 14.85 | 14.53 | 14.55 | -1.82% | 88,693 | 129,888,308 |
| 2024-12-20 | 14.66 | 14.88 | 14.58 | 14.82 | +1.09% | 88,901 | 131,254,170 |
| 2024-12-19 | 14.5 | 14.74 | 14.41 | 14.66 | +0.48% | 73,538 | 107,056,458 |
| 2024-12-18 | 14.61 | 14.7 | 14.54 | 14.59 | -0.21% | 58,963 | 86,199,217 |
| 2024-12-17 | 14.72 | 14.77 | 14.53 | 14.62 | -1.02% | 93,663 | 137,113,253 |
| 2024-12-16 | 14.88 | 15.01 | 14.69 | 14.77 | -0.74% | 108,666 | 160,944,709 |
| 2024-12-13 | 15.08 | 15.16 | 14.86 | 14.88 | -1.26% | 141,004 | 211,128,591 |
| 2024-12-12 | 14.65 | 15.13 | 14.59 | 15.07 | +2.94% | 229,201 | 342,669,457 |
| 2024-12-11 | 14.51 | 14.67 | 14.48 | 14.64 | +1.04% | 82,824 | 121,118,680 |
| 2024-12-10 | 14.7 | 14.79 | 14.47 | 14.49 | +0.42% | 140,798 | 206,202,826 |
| 2024-12-09 | 14.55 | 14.64 | 14.36 | 14.43 | -0.82% | 122,651 | 177,637,998 |
| 2024-12-06 | 14.41 | 14.59 | 14.29 | 14.55 | +0.83% | 104,735 | 151,337,123 |
| 2024-12-05 | 14.52 | 14.56 | 14.32 | 14.43 | -0.62% | 98,125 | 141,461,631 |
| 2024-12-04 | 14.7 | 14.7 | 14.45 | 14.52 | -1.22% | 97,721 | 142,371,439 |
| 2024-12-03 | 14.76 | 14.76 | 14.56 | 14.7 | -0.14% | 97,483 | 142,918,445 |
| 2024-12-02 | 14.68 | 14.83 | 14.66 | 14.72 | +0.48% | 107,958 | 158,960,143 |
| 2024-11-29 | 14.61 | 14.74 | 14.52 | 14.65 | +0.83% | 106,925 | 156,528,943 |
| 2024-11-28 | 14.75 | 14.75 | 14.53 | 14.53 | -1.42% | 84,510 | 123,508,825 |
| 2024-11-27 | 14.46 | 14.74 | 14.31 | 14.74 | +1.94% | 109,844 | 159,751,359 |
| 2024-11-26 | 14.33 | 14.69 | 14.3 | 14.46 | +0.77% | 104,880 | 152,417,544 |
| 2024-11-25 | 14.31 | 14.54 | 14.25 | 14.35 | -0.83% | 124,238 | 178,798,263 |
| 2024-11-22 | 15.06 | 15.08 | 14.45 | 14.47 | -3.79% | 171,627 | 253,166,918 |
| 2024-11-21 | 15.08 | 15.18 | 14.96 | 15.04 | -0.66% | 113,017 | 169,929,733 |
| 2024-11-20 | 15.08 | 15.16 | 14.94 | 15.14 | +0.93% | 137,090 | 206,780,133 |
| 2024-11-19 | 14.91 | 15.05 | 14.78 | 15 | +0.6% | 107,423 | 160,415,623 |
| 2024-11-18 | 14.99 | 15.14 | 14.83 | 14.91 | -0.47% | 145,376 | 217,813,692 |
| 2024-11-15 | 15.25 | 15.33 | 14.96 | 14.98 | -1.83% | 136,405 | 206,844,763 |
| 2024-11-14 | 15.49 | 15.64 | 15.2 | 15.26 | -2.12% | 152,458 | 234,920,349 |
| 2024-11-13 | 15.7 | 15.84 | 15.42 | 15.59 | -0.83% | 167,961 | 262,000,257 |
| 2024-11-12 | 15.61 | 16.09 | 15.61 | 15.72 | +0.38% | 290,202 | 460,583,457 |
| 2024-11-11 | 15.73 | 15.75 | 15.38 | 15.66 | -0.51% | 233,712 | 363,919,118 |
| 2024-11-08 | 15.86 | 16.06 | 15.64 | 15.74 | -0.69% | 294,361 | 465,855,612 |
| 2024-11-07 | 15.16 | 15.85 | 15.03 | 15.85 | +4.28% | 317,083 | 495,421,053 |
| 2024-11-06 | 15.3 | 15.37 | 15.13 | 15.2 | -0.52% | 232,110 | 354,023,733 |
| 2024-11-05 | 15.16 | 15.29 | 14.96 | 15.28 | +0.92% | 231,049 | 350,295,869 |
| 2024-11-04 | 14.96 | 15.14 | 14.89 | 15.14 | +1.61% | 163,316 | 245,213,781 |
| 2024-11-01 | 14.89 | 15.09 | 14.8 | 14.9 | -0.4% | 163,924 | 245,126,625 |
| 2024-10-31 | 15.03 | 15.1 | 14.87 | 14.96 | -0.53% | 205,736 | 308,159,195 |
| 2024-10-30 | 15 | 15.47 | 14.91 | 15.04 | +1.42% | 274,240 | 415,931,248 |
| 2024-10-29 | 15.05 | 15.15 | 14.78 | 14.83 | -1.59% | 188,882 | 281,738,955 |
| 2024-10-28 | 14.9 | 15.11 | 14.51 | 15.07 | -1.12% | 296,033 | 440,855,221 |
| 2024-10-25 | 15.09 | 15.35 | 15.03 | 15.24 | +0.66% | 127,253 | 193,220,755 |
| 2024-10-24 | 15.3 | 15.47 | 15.08 | 15.14 | -1.11% | 158,559 | 241,467,025 |
| 2024-10-23 | 15.52 | 15.57 | 15.26 | 15.31 | -1.03% | 185,152 | 285,247,885 |
| 2024-10-22 | 15.37 | 15.64 | 15.31 | 15.47 | +0.78% | 166,640 | 257,860,880 |
| 2024-10-21 | 15.25 | 15.48 | 15.08 | 15.35 | +0.72% | 205,631 | 314,628,263 |
| 2024-10-18 | 14.91 | 15.46 | 14.89 | 15.24 | +2.35% | 217,025 | 329,365,416 |
| 2024-10-17 | 15.09 | 15.32 | 14.88 | 14.89 | -1% | 153,040 | 230,790,757 |
| 2024-10-16 | 14.9 | 15.23 | 14.86 | 15.04 | -0.07% | 110,652 | 166,619,882 |
| 2024-10-15 | 15.18 | 15.49 | 15.05 | 15.05 | -1.12% | 165,352 | 252,667,605 |
| 2024-10-14 | 15.1 | 15.27 | 14.79 | 15.22 | +0.79% | 179,657 | 270,312,773 |
| 2024-10-11 | 15.69 | 15.69 | 14.96 | 15.1 | -3.82% | 208,595 | 318,483,036 |
| 2024-10-10 | 15.77 | 16.22 | 15.46 | 15.7 | -0.51% | 258,301 | 408,843,688 |
| 2024-10-09 | 16.75 | 16.75 | 15.78 | 15.78 | -7.07% | 371,135 | 602,386,959 |
| 2024-10-08 | 17.76 | 17.77 | 16.15 | 16.98 | +5.14% | 559,701 | 953,283,016 |
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：