股票概览
14.48
-0.75%
-0.11
14.64
开盘价
14.64
最高价
14.42
最低价
70,430
成交量
数据更新至: 2025-03-25
技术指标
14.72
MA5 (5日均线)
14.73
MA10 (10日均线)
14.70
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 | 14.64 | 14.64 | 14.42 | 14.48 | -0.75% | 70,430 | 102,142,698 |
| 2025-03-24 | 14.61 | 14.69 | 14.36 | 14.59 | -0.41% | 175,264 | 254,029,345 |
| 2025-03-21 | 15.04 | 15.07 | 14.65 | 14.65 | -2.66% | 244,184 | 362,326,408 |
| 2025-03-20 | 14.85 | 15.16 | 14.74 | 15.05 | +1.35% | 317,090 | 474,449,702 |
| 2025-03-19 | 14.8 | 14.93 | 14.79 | 14.85 | +0.07% | 136,408 | 202,561,301 |
| 2025-03-18 | 14.89 | 14.91 | 14.75 | 14.84 | +0.2% | 113,342 | 167,807,310 |
| 2025-03-17 | 14.98 | 14.98 | 14.79 | 14.81 | -0.47% | 162,529 | 241,474,201 |
| 2025-03-14 | 14.49 | 15.05 | 14.48 | 14.88 | +2.62% | 312,372 | 462,983,274 |
| 2025-03-13 | 14.62 | 14.8 | 14.38 | 14.5 | -1.16% | 150,729 | 219,211,712 |
| 2025-03-12 | 14.64 | 14.88 | 14.53 | 14.67 | +0.69% | 195,230 | 287,118,944 |
| 2025-03-11 | 14.38 | 14.57 | 14.33 | 14.57 | +0.34% | 120,273 | 173,849,045 |
| 2025-03-10 | 14.57 | 14.65 | 14.41 | 14.52 | -0.82% | 133,357 | 193,236,103 |
| 2025-03-07 | 14.8 | 14.81 | 14.57 | 14.64 | -1.81% | 229,488 | 337,330,325 |
| 2025-03-06 | 14.7 | 14.98 | 14.61 | 14.91 | +1.43% | 357,391 | 530,096,115 |
| 2025-03-05 | 14.55 | 14.99 | 14.51 | 14.7 | +1.59% | 372,328 | 551,144,053 |
| 2025-03-04 | 14.26 | 14.52 | 14.25 | 14.47 | +0.84% | 114,584 | 165,187,900 |
| 2025-03-03 | 14.42 | 14.65 | 14.31 | 14.35 | -0.49% | 138,686 | 200,588,676 |
| 2025-02-28 | 14.85 | 15.06 | 14.36 | 14.42 | -3.61% | 221,853 | 326,291,682 |
| 2025-02-27 | 14.95 | 15.09 | 14.62 | 14.96 | -0.6% | 252,763 | 375,718,005 |
| 2025-02-26 | 14.77 | 15.06 | 14.68 | 15.05 | +2.1% | 223,525 | 332,238,152 |
| 2025-02-25 | 14.77 | 14.92 | 14.71 | 14.74 | -1.6% | 151,668 | 224,807,790 |
| 2025-02-24 | 14.98 | 15.12 | 14.88 | 14.98 | -0.33% | 208,631 | 313,064,082 |
| 2025-02-21 | 14.83 | 15.1 | 14.64 | 15.03 | +1.49% | 280,649 | 418,486,532 |
| 2025-02-20 | 14.75 | 14.84 | 14.64 | 14.81 | +0.2% | 150,804 | 222,646,107 |
| 2025-02-19 | 14.62 | 14.85 | 14.57 | 14.78 | +1.23% | 161,989 | 238,857,154 |
| 2025-02-18 | 14.95 | 15.01 | 14.52 | 14.6 | -2.73% | 191,740 | 283,633,707 |
| 2025-02-17 | 14.93 | 15.15 | 14.84 | 15.01 | +1.15% | 288,515 | 433,500,634 |
| 2025-02-14 | 14.8 | 14.92 | 14.73 | 14.84 | -0.07% | 166,610 | 246,898,178 |
| 2025-02-13 | 15 | 15.13 | 14.8 | 14.85 | -1.33% | 230,927 | 344,561,844 |
| 2025-02-12 | 14.8 | 15.07 | 14.76 | 15.05 | +1.76% | 228,172 | 340,455,951 |
| 2025-02-11 | 14.85 | 14.88 | 14.61 | 14.79 | -0.4% | 184,516 | 271,820,315 |
| 2025-02-10 | 14.76 | 14.95 | 14.68 | 14.85 | +0.54% | 237,727 | 352,603,925 |
| 2025-02-07 | 14.48 | 14.98 | 14.41 | 14.77 | +1.86% | 334,870 | 492,785,647 |
| 2025-02-06 | 14.1 | 14.5 | 14.1 | 14.5 | +2.18% | 200,717 | 288,231,538 |
| 2025-02-05 | 14.21 | 14.3 | 14.11 | 14.19 | +0.78% | 143,439 | 203,760,156 |
| 2025-01-27 | 14.63 | 14.74 | 14.07 | 14.08 | -3.83% | 227,492 | 326,581,484 |
| 2025-01-24 | 14.25 | 14.71 | 14.21 | 14.64 | +2.74% | 283,279 | 410,766,658 |
| 2025-01-23 | 14.5 | 14.77 | 14.25 | 14.25 | +0.35% | 325,476 | 473,036,549 |
| 2025-01-22 | 14.18 | 14.33 | 14.12 | 14.2 | -0.56% | 135,445 | 192,575,112 |
| 2025-01-21 | 14.38 | 14.42 | 14.09 | 14.28 | +0.42% | 147,944 | 210,541,568 |
| 2025-01-20 | 14.29 | 14.39 | 14.19 | 14.22 | +0.49% | 176,887 | 252,680,330 |
| 2025-01-17 | 14 | 14.25 | 13.98 | 14.15 | +0.64% | 159,224 | 225,204,301 |
| 2025-01-16 | 14.25 | 14.4 | 13.93 | 14.06 | -0.5% | 211,841 | 300,200,660 |
| 2025-01-15 | 14.23 | 14.32 | 14.08 | 14.13 | -1.4% | 198,907 | 282,043,108 |
| 2025-01-14 | 13.86 | 14.39 | 13.83 | 14.33 | +3.99% | 299,670 | 424,112,205 |
| 2025-01-13 | 13.61 | 13.87 | 13.55 | 13.78 | +0.07% | 158,651 | 217,640,949 |
| 2025-01-10 | 14.17 | 14.28 | 13.77 | 13.77 | -2.82% | 190,182 | 267,076,444 |
| 2025-01-09 | 14.18 | 14.32 | 14.14 | 14.17 | -0.63% | 181,121 | 257,534,419 |
| 2025-01-08 | 14.45 | 14.45 | 13.9 | 14.26 | -2.19% | 314,136 | 445,672,184 |
| 2025-01-07 | 14.4 | 14.62 | 14.25 | 14.58 | +1.25% | 240,312 | 346,587,836 |
| 2025-01-06 | 14.54 | 14.7 | 14.22 | 14.4 | -0.55% | 249,294 | 360,808,866 |
| 2025-01-03 | 15.18 | 15.19 | 14.43 | 14.48 | -4.17% | 355,129 | 523,306,775 |
| 2025-01-02 | 16.12 | 16.21 | 14.9 | 15.11 | -8.31% | 616,748 | 956,946,067 |
| 2024-12-31 | 17.41 | 17.55 | 16.36 | 16.48 | -6.31% | 794,785 | 1,340,279,771 |
| 2024-12-30 | 16.7 | 18.07 | 16.7 | 17.59 | +4.95% | 972,606 | 1,711,446,806 |
| 2024-12-27 | 17.08 | 17.39 | 16.56 | 16.76 | -2.33% | 633,389 | 1,075,609,967 |
| 2024-12-26 | 17.09 | 17.25 | 16.84 | 17.16 | -1.1% | 513,097 | 875,275,654 |
| 2024-12-25 | 17 | 17.44 | 16.71 | 17.35 | +0.81% | 655,244 | 1,113,888,103 |
| 2024-12-24 | 16.25 | 17.7 | 16.19 | 17.21 | +5.78% | 855,044 | 1,434,685,987 |
| 2024-12-23 | 16.1 | 16.47 | 16 | 16.27 | -0.91% | 499,649 | 810,016,190 |
| 2024-12-20 | 15.61 | 17.12 | 15.57 | 16.42 | +5.53% | 768,788 | 1,268,605,903 |
| 2024-12-19 | 15.46 | 15.6 | 15.36 | 15.56 | -0.7% | 155,296 | 240,515,277 |
| 2024-12-18 | 15.6 | 15.76 | 15.48 | 15.67 | +0.26% | 174,099 | 272,576,911 |
| 2024-12-17 | 15.76 | 15.86 | 15.58 | 15.63 | -0.89% | 190,510 | 299,025,373 |
| 2024-12-16 | 16.08 | 16.2 | 15.69 | 15.77 | -2.59% | 231,577 | 367,391,516 |
| 2024-12-13 | 16.6 | 16.7 | 16.09 | 16.19 | -3.52% | 442,330 | 719,575,535 |
| 2024-12-12 | 16.52 | 17.2 | 16.52 | 16.78 | +2.76% | 665,768 | 1,120,629,874 |
| 2024-12-11 | 16.46 | 16.9 | 16.2 | 16.33 | +2.38% | 482,020 | 794,100,309 |
| 2024-12-10 | 16.61 | 16.61 | 15.9 | 15.95 | +0.44% | 335,409 | 544,517,280 |
| 2024-12-09 | 15.93 | 16.08 | 15.7 | 15.88 | -1.31% | 207,950 | 330,555,829 |
| 2024-12-06 | 16.19 | 16.63 | 15.87 | 16.09 | +0.5% | 383,827 | 621,974,346 |
| 2024-12-05 | 15.58 | 16.2 | 15.54 | 16.01 | +2.76% | 301,634 | 481,291,143 |
| 2024-12-04 | 15.8 | 15.96 | 15.5 | 15.58 | -1.95% | 186,240 | 293,143,844 |
| 2024-12-03 | 15.75 | 16 | 15.61 | 15.89 | +0.06% | 226,068 | 357,294,870 |
| 2024-12-02 | 15.42 | 15.96 | 15.38 | 15.88 | +2.06% | 277,193 | 437,363,107 |
| 2024-11-29 | 15.17 | 15.9 | 15.15 | 15.56 | +2.37% | 309,877 | 480,921,392 |
| 2024-11-28 | 15.47 | 15.49 | 15.18 | 15.2 | -0.91% | 180,990 | 276,762,609 |
| 2024-11-27 | 14.87 | 15.35 | 14.82 | 15.34 | +3.16% | 264,035 | 398,585,222 |
| 2024-11-26 | 14.86 | 15.14 | 14.81 | 14.87 | -0.6% | 164,751 | 246,342,689 |
| 2024-11-25 | 14.84 | 15 | 14.56 | 14.96 | +1.56% | 184,296 | 271,572,359 |
| 2024-11-22 | 15.5 | 15.58 | 14.7 | 14.73 | -5.27% | 225,860 | 341,847,809 |
| 2024-11-21 | 15.4 | 15.63 | 15.37 | 15.55 | +0.32% | 203,737 | 315,766,893 |
| 2024-11-20 | 15.38 | 15.57 | 15.28 | 15.5 | +0.13% | 207,321 | 319,942,934 |
| 2024-11-19 | 15.19 | 15.54 | 15.1 | 15.48 | +2.72% | 236,098 | 361,495,962 |
| 2024-11-18 | 15.57 | 15.65 | 14.96 | 15.07 | -3.09% | 247,066 | 376,591,311 |
| 2024-11-15 | 16.28 | 16.53 | 15.54 | 15.55 | -4.83% | 338,293 | 541,008,404 |
| 2024-11-14 | 16.6 | 16.86 | 16.31 | 16.34 | -3.14% | 371,383 | 616,745,254 |
| 2024-11-13 | 16.41 | 17.49 | 16.38 | 16.87 | +2.12% | 645,040 | 1,099,913,204 |
| 2024-11-12 | 17.1 | 17.39 | 16.35 | 16.52 | -1.49% | 407,591 | 688,149,183 |
| 2024-11-11 | 16.44 | 16.87 | 16.31 | 16.77 | +0.54% | 347,818 | 578,237,303 |
| 2024-11-08 | 17.35 | 17.43 | 16.62 | 16.68 | -4.25% | 649,864 | 1,100,917,911 |
| 2024-11-07 | 16.06 | 17.67 | 15.99 | 17.42 | +7.8% | 805,013 | 1,366,829,779 |
| 2024-11-06 | 16.36 | 16.72 | 16.05 | 16.16 | -1.76% | 576,981 | 944,533,391 |
| 2024-11-05 | 15.8 | 16.57 | 15.65 | 16.45 | +3.01% | 691,087 | 1,123,772,548 |
| 2024-11-04 | 15.28 | 16.15 | 15.27 | 15.97 | +6.68% | 611,397 | 964,162,345 |
| 2024-11-01 | 15.47 | 15.67 | 14.95 | 14.97 | -3.42% | 362,597 | 555,685,360 |
| 2024-10-31 | 15.2 | 15.73 | 15.15 | 15.5 | +1.71% | 386,382 | 600,411,894 |
| 2024-10-30 | 15.21 | 15.4 | 15.03 | 15.24 | -0.07% | 240,976 | 366,419,489 |
| 2024-10-29 | 15.72 | 15.88 | 15.21 | 15.25 | -2.99% | 354,123 | 549,158,869 |
| 2024-10-28 | 15.45 | 15.77 | 15.4 | 15.72 | +1.29% | 362,343 | 566,461,500 |
| 2024-10-25 | 15.37 | 15.95 | 15.27 | 15.52 | +0.26% | 544,081 | 850,127,608 |
| 2024-10-24 | 15.05 | 15.76 | 15.02 | 15.48 | +2.86% | 507,726 | 779,873,090 |
| 2024-10-23 | 15.33 | 15.47 | 15.04 | 15.05 | -1.63% | 373,383 | 569,798,467 |
| 2024-10-22 | 15.11 | 15.39 | 15.08 | 15.3 | +0.66% | 289,815 | 441,090,704 |
| 2024-10-21 | 15.05 | 15.35 | 14.99 | 15.2 | -0.85% | 441,942 | 670,223,362 |
| 2024-10-18 | 14.65 | 15.93 | 14.65 | 15.33 | +4.36% | 626,373 | 956,630,534 |
| 2024-10-17 | 14.92 | 15.18 | 14.68 | 14.69 | -1.34% | 270,267 | 403,423,614 |
| 2024-10-16 | 14.54 | 15.14 | 14.49 | 14.89 | +1.15% | 308,181 | 458,022,537 |
| 2024-10-15 | 14.98 | 15.24 | 14.7 | 14.72 | -2.84% | 319,505 | 479,225,756 |
| 2024-10-14 | 14.99 | 15.23 | 14.43 | 15.15 | +1.34% | 368,406 | 546,672,357 |
| 2024-10-11 | 15.1 | 15.55 | 14.76 | 14.95 | -2.54% | 416,344 | 630,934,748 |
| 2024-10-10 | 16.53 | 16.76 | 14.99 | 15.34 | -7.2% | 676,490 | 1,052,536,227 |
| 2024-10-09 | 17.2 | 18.06 | 16.53 | 16.53 | -10.02% | 901,851 | 1,550,859,712 |
| 2024-10-08 | 18.37 | 18.37 | 17.31 | 18.37 | +10% | 902,878 | 1,640,862,291 |
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：