股票概览
13.94
-0.92%
-0.13
14.07
开盘价
14.07
最高价
13.86
最低价
30,581
成交量
数据更新至: 2025-03-25
技术指标
14.59
MA5 (5日均线)
14.77
MA10 (10日均线)
14.90
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 | 14.07 | 14.07 | 13.86 | 13.94 | -0.92% | 30,581 | 42,573,129 |
| 2025-03-24 | 14.55 | 14.59 | 13.79 | 14.07 | -3.37% | 102,724 | 144,672,939 |
| 2025-03-21 | 14.85 | 14.96 | 14.56 | 14.56 | -3.26% | 81,645 | 120,022,145 |
| 2025-03-20 | 15.41 | 15.51 | 15.01 | 15.05 | -1.95% | 88,956 | 135,267,251 |
| 2025-03-19 | 15.18 | 15.5 | 15.03 | 15.35 | +1.12% | 109,660 | 168,070,104 |
| 2025-03-18 | 15.4 | 15.48 | 15.11 | 15.18 | -0.33% | 85,058 | 129,691,726 |
| 2025-03-17 | 14.94 | 15.4 | 14.84 | 15.23 | +2.56% | 124,427 | 188,207,674 |
| 2025-03-14 | 14.55 | 14.95 | 14.52 | 14.85 | +1.71% | 71,512 | 105,650,226 |
| 2025-03-13 | 14.88 | 14.97 | 14.4 | 14.6 | -1.48% | 82,407 | 120,691,060 |
| 2025-03-12 | 14.81 | 15 | 14.78 | 14.82 | +0.27% | 74,283 | 110,702,953 |
| 2025-03-11 | 14.6 | 14.88 | 14.58 | 14.78 | -0.34% | 59,246 | 87,251,951 |
| 2025-03-10 | 14.7 | 14.86 | 14.55 | 14.83 | +1.23% | 62,509 | 91,977,670 |
| 2025-03-07 | 15.15 | 15.15 | 14.6 | 14.65 | -3.3% | 106,806 | 158,444,320 |
| 2025-03-06 | 14.97 | 15.28 | 14.9 | 15.15 | +1.75% | 99,396 | 150,537,501 |
| 2025-03-05 | 14.85 | 14.97 | 14.65 | 14.89 | +0.4% | 74,699 | 110,725,640 |
| 2025-03-04 | 14.6 | 14.85 | 14.6 | 14.83 | +0.95% | 60,349 | 89,117,729 |
| 2025-03-03 | 14.67 | 14.94 | 14.61 | 14.69 | -0.07% | 91,657 | 135,581,437 |
| 2025-02-28 | 15.52 | 15.52 | 14.68 | 14.7 | -5.77% | 141,680 | 213,047,941 |
| 2025-02-27 | 16.08 | 16.08 | 15.4 | 15.6 | -3.53% | 176,141 | 276,220,528 |
| 2025-02-26 | 16.06 | 16.28 | 16 | 16.17 | -1.4% | 183,410 | 295,453,697 |
| 2025-02-25 | 15.96 | 16.59 | 15.85 | 16.4 | +3.47% | 306,982 | 501,402,157 |
| 2025-02-24 | 15.74 | 16.09 | 15.62 | 15.85 | +0.38% | 164,125 | 260,488,316 |
| 2025-02-21 | 15.6 | 15.96 | 15.43 | 15.79 | +0.32% | 157,425 | 246,785,773 |
| 2025-02-20 | 15.55 | 16.12 | 15.55 | 15.74 | +0.06% | 154,500 | 244,264,453 |
| 2025-02-19 | 15.39 | 15.78 | 15.39 | 15.73 | +2.34% | 138,515 | 215,984,130 |
| 2025-02-18 | 15.98 | 16.04 | 15.34 | 15.37 | -5.42% | 200,069 | 314,351,889 |
| 2025-02-17 | 16.9 | 16.9 | 16.05 | 16.25 | -1.63% | 252,002 | 413,248,035 |
| 2025-02-14 | 16.12 | 16.52 | 15.95 | 16.52 | +0.79% | 243,305 | 394,172,999 |
| 2025-02-13 | 16.24 | 17.12 | 16 | 16.39 | -0.06% | 483,664 | 799,804,412 |
| 2025-02-12 | 14.92 | 16.4 | 14.88 | 16.4 | +9.99% | 431,122 | 678,427,846 |
| 2025-02-11 | 15.21 | 15.24 | 14.81 | 14.91 | -1.97% | 124,501 | 185,869,794 |
| 2025-02-10 | 15 | 15.21 | 14.9 | 15.21 | +1.47% | 154,265 | 232,212,362 |
| 2025-02-07 | 15.3 | 15.3 | 14.79 | 14.99 | -0.07% | 216,074 | 325,823,261 |
| 2025-02-06 | 14 | 15 | 14 | 15 | +5.78% | 189,059 | 276,671,559 |
| 2025-02-05 | 13.9 | 14.21 | 13.9 | 14.18 | +2.24% | 81,702 | 114,975,494 |
| 2025-01-27 | 14.1 | 14.27 | 13.83 | 13.87 | -1.42% | 75,419 | 105,892,613 |
| 2025-01-24 | 13.9 | 14.25 | 13.71 | 14.07 | +1.01% | 89,869 | 125,689,259 |
| 2025-01-23 | 14.24 | 14.48 | 13.86 | 13.93 | -1% | 111,346 | 158,349,386 |
| 2025-01-22 | 14.39 | 14.55 | 14.05 | 14.07 | -3.5% | 105,846 | 150,406,543 |
| 2025-01-21 | 14.85 | 14.88 | 14.26 | 14.58 | -1.22% | 132,592 | 192,314,427 |
| 2025-01-20 | 14.79 | 14.88 | 14.6 | 14.76 | +1.1% | 143,156 | 210,953,850 |
| 2025-01-17 | 14.89 | 14.9 | 14.42 | 14.6 | -3.95% | 204,825 | 299,147,898 |
| 2025-01-16 | 14.58 | 16.05 | 14.54 | 15.2 | +4.04% | 332,071 | 504,165,500 |
| 2025-01-15 | 14.71 | 14.93 | 14.46 | 14.61 | -2.4% | 220,602 | 323,402,479 |
| 2025-01-14 | 14.28 | 14.98 | 14.06 | 14.97 | +4.83% | 339,475 | 495,827,180 |
| 2025-01-13 | 14.04 | 15.15 | 13.95 | 14.28 | -0.76% | 416,078 | 608,435,021 |
| 2025-01-10 | 13.11 | 14.39 | 12.91 | 14.39 | +10.02% | 234,853 | 329,708,452 |
| 2025-01-09 | 12.91 | 13.22 | 12.85 | 13.08 | +0.38% | 83,099 | 108,779,521 |
| 2025-01-08 | 12.95 | 13.08 | 12.54 | 13.03 | +0.46% | 113,580 | 146,267,425 |
| 2025-01-07 | 12.73 | 12.97 | 12.65 | 12.97 | +2.21% | 98,351 | 126,138,397 |
| 2025-01-06 | 12.69 | 12.99 | 12.28 | 12.69 | -1.01% | 110,842 | 140,571,448 |
| 2025-01-03 | 13.72 | 13.78 | 12.79 | 12.82 | -6.56% | 147,403 | 193,883,600 |
| 2025-01-02 | 13.96 | 14.19 | 13.6 | 13.72 | -1.86% | 113,790 | 158,651,115 |
| 2024-12-31 | 14.51 | 14.57 | 13.95 | 13.98 | -3.72% | 126,582 | 179,128,479 |
| 2024-12-30 | 14.87 | 14.87 | 14.32 | 14.52 | -1.63% | 89,538 | 130,154,000 |
| 2024-12-27 | 14.59 | 14.97 | 14.5 | 14.76 | +1.3% | 117,321 | 173,686,656 |
| 2024-12-26 | 14.45 | 14.79 | 14.42 | 14.57 | +0.55% | 110,890 | 161,579,498 |
| 2024-12-25 | 15.08 | 15.08 | 14.23 | 14.49 | -4.23% | 162,665 | 236,532,785 |
| 2024-12-24 | 15.24 | 15.47 | 14.98 | 15.13 | -0.72% | 141,906 | 215,262,458 |
| 2024-12-23 | 16.41 | 16.43 | 15.19 | 15.24 | -5.75% | 175,908 | 273,838,719 |
| 2024-12-20 | 15.85 | 16.46 | 15.81 | 16.17 | +1.51% | 135,212 | 218,993,148 |
| 2024-12-19 | 16.3 | 16.5 | 15.92 | 15.93 | -4.32% | 182,390 | 293,610,529 |
| 2024-12-18 | 16.34 | 16.89 | 16.01 | 16.65 | +1.83% | 216,276 | 355,343,181 |
| 2024-12-17 | 17.65 | 17.9 | 16.23 | 16.35 | -6.2% | 270,625 | 457,499,059 |
| 2024-12-16 | 18.18 | 18.47 | 17.38 | 17.43 | -5.68% | 276,320 | 493,571,321 |
| 2024-12-13 | 18 | 19.5 | 17.88 | 18.48 | +1.37% | 396,157 | 733,079,911 |
| 2024-12-12 | 18.15 | 19.77 | 17.51 | 18.23 | +0.22% | 571,277 | 1,044,676,976 |
| 2024-12-11 | 16.54 | 18.19 | 16.53 | 18.19 | +9.98% | 443,954 | 773,280,902 |
| 2024-12-10 | 17.2 | 17.3 | 16.49 | 16.54 | -1.66% | 314,110 | 526,875,344 |
| 2024-12-09 | 15.93 | 17.03 | 15.93 | 16.82 | +5.65% | 421,439 | 698,725,070 |
| 2024-12-06 | 15.98 | 16.05 | 15.61 | 15.92 | +0.32% | 195,442 | 309,752,104 |
| 2024-12-05 | 15.7 | 15.91 | 15.6 | 15.87 | +0.76% | 159,942 | 252,625,774 |
| 2024-12-04 | 15.97 | 16.16 | 15.7 | 15.75 | -1.81% | 218,006 | 346,714,094 |
| 2024-12-03 | 16.13 | 16.25 | 15.84 | 16.04 | -0.19% | 277,472 | 445,569,696 |
| 2024-12-02 | 16.01 | 16.14 | 15.7 | 16.07 | +1.01% | 281,778 | 450,702,447 |
| 2024-11-29 | 15.83 | 16.16 | 15.55 | 15.91 | +0.95% | 300,642 | 477,762,312 |
| 2024-11-28 | 16.2 | 16.6 | 15.68 | 15.76 | -3.9% | 387,112 | 619,232,200 |
| 2024-11-27 | 15.81 | 17.25 | 15.81 | 16.4 | -6.5% | 521,857 | 852,047,569 |
| 2024-11-26 | 18.21 | 18.5 | 17.54 | 17.54 | -10.01% | 175,499 | 311,505,162 |
| 2024-11-25 | 21.55 | 21.57 | 19.49 | 19.49 | -10.02% | 500,286 | 989,769,307 |
| 2024-11-22 | 19.51 | 21.66 | 18.8 | 21.66 | +10.01% | 822,878 | 1,703,689,720 |
| 2024-11-21 | 19.38 | 19.69 | 18.18 | 19.69 | +10% | 727,357 | 1,404,310,077 |
| 2024-11-20 | 17.9 | 17.9 | 17.18 | 17.9 | +10.02% | 410,344 | 730,540,300 |
| 2024-11-19 | 14.12 | 16.27 | 14.12 | 16.27 | +10.01% | 201,203 | 313,758,909 |
| 2024-11-18 | 16.75 | 16.89 | 14.74 | 14.79 | -9.71% | 612,197 | 962,843,727 |
| 2024-11-15 | 14.6 | 16.38 | 14.52 | 16.38 | +10.01% | 408,300 | 647,164,683 |
| 2024-11-14 | 14.35 | 15.8 | 14.02 | 14.89 | +2.62% | 411,351 | 616,466,759 |
| 2024-11-13 | 14.4 | 14.95 | 14.1 | 14.51 | -1.63% | 275,937 | 398,668,340 |
| 2024-11-12 | 14.1 | 15.33 | 13.99 | 14.75 | +5.58% | 429,866 | 626,418,435 |
| 2024-11-11 | 13.67 | 13.98 | 13.38 | 13.97 | +1.97% | 182,433 | 251,372,046 |
| 2024-11-08 | 13.8 | 14.01 | 13.6 | 13.7 | +0.66% | 209,045 | 288,892,412 |
| 2024-11-07 | 13.43 | 13.69 | 13.24 | 13.61 | +0.07% | 192,699 | 259,718,227 |
| 2024-11-06 | 13.33 | 13.98 | 13.14 | 13.6 | +2.1% | 229,031 | 309,234,821 |
| 2024-11-05 | 13.13 | 13.5 | 13 | 13.32 | +2.86% | 163,246 | 216,409,620 |
| 2024-11-04 | 12.5 | 13.05 | 12.5 | 12.95 | +0.23% | 133,709 | 171,709,360 |
| 2024-11-01 | 14.14 | 14.16 | 12.92 | 12.92 | -10.03% | 354,520 | 473,537,691 |
| 2024-10-31 | 13.55 | 14.97 | 13.51 | 14.36 | +4.89% | 450,586 | 644,838,225 |
| 2024-10-30 | 13.5 | 13.96 | 13.2 | 13.69 | -2.84% | 301,889 | 408,346,365 |
| 2024-10-29 | 14.24 | 15 | 13.7 | 14.09 | -1.19% | 456,435 | 645,243,065 |
| 2024-10-28 | 13.3 | 14.79 | 13.29 | 14.26 | +5.94% | 397,751 | 560,723,518 |
| 2024-10-25 | 13.3 | 13.67 | 13.25 | 13.46 | +2.2% | 180,817 | 243,234,562 |
| 2024-10-24 | 13.55 | 13.75 | 13.17 | 13.17 | -3.23% | 172,140 | 230,979,323 |
| 2024-10-23 | 14.18 | 14.18 | 13.52 | 13.61 | -4.09% | 268,865 | 368,967,281 |
| 2024-10-22 | 13.55 | 14.48 | 13.4 | 14.19 | +4.26% | 371,031 | 520,227,858 |
| 2024-10-21 | 13.29 | 13.75 | 13.13 | 13.61 | +0.74% | 294,009 | 396,111,857 |
| 2024-10-18 | 13.4 | 13.96 | 13 | 13.51 | -1.6% | 435,400 | 587,529,651 |
| 2024-10-17 | 12.49 | 13.73 | 12.49 | 13.73 | +10.02% | 382,686 | 498,934,931 |
| 2024-10-16 | 12.29 | 12.69 | 12.21 | 12.48 | -0.79% | 203,063 | 252,750,541 |
| 2024-10-15 | 12.83 | 12.98 | 12.56 | 12.58 | -4.04% | 227,854 | 290,390,786 |
| 2024-10-14 | 12.42 | 13.44 | 12.01 | 13.11 | +0.38% | 310,053 | 390,589,922 |
| 2024-10-11 | 13.88 | 14.35 | 13.06 | 13.06 | -9.99% | 290,614 | 392,537,238 |
| 2024-10-10 | 16.2 | 16.2 | 13.86 | 14.51 | -5.78% | 581,853 | 836,262,848 |
| 2024-10-09 | 14.5 | 15.4 | 13.51 | 15.4 | +10% | 545,238 | 811,645,204 |
| 2024-10-08 | 14 | 14 | 13.46 | 14 | +9.98% | 392,769 | 544,646,079 |
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：