股票概览
14.08
+0.07%
+0.01
14.01
开盘价
14.2
最高价
13.83
最低价
133,309
成交量
数据更新至: 2025-03-25
技术指标
14.62
MA5 (5日均线)
15.09
MA10 (10日均线)
14.64
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 | 14.01 | 14.2 | 13.83 | 14.08 | +0.07% | 133,309 | 186,538,197 |
| 2025-03-24 | 14.6 | 14.61 | 13.79 | 14.07 | -3.76% | 280,033 | 395,353,341 |
| 2025-03-21 | 14.88 | 14.88 | 14.48 | 14.62 | -2.27% | 243,786 | 356,780,670 |
| 2025-03-20 | 15.37 | 15.46 | 14.81 | 14.96 | -2.67% | 257,291 | 386,441,024 |
| 2025-03-19 | 15.4 | 15.65 | 15.23 | 15.37 | -1.22% | 224,898 | 346,852,449 |
| 2025-03-18 | 15.81 | 16.1 | 15.44 | 15.56 | -1.52% | 281,988 | 441,370,333 |
| 2025-03-17 | 15.95 | 16.13 | 15.57 | 15.8 | -1% | 356,051 | 564,223,897 |
| 2025-03-14 | 15.1 | 16.44 | 14.98 | 15.96 | +6.12% | 635,602 | 996,473,063 |
| 2025-03-13 | 15.63 | 15.74 | 14.8 | 15.04 | -2.65% | 526,256 | 800,790,484 |
| 2025-03-12 | 16.25 | 16.62 | 15.43 | 15.45 | -0.96% | 913,352 | 1,460,238,626 |
| 2025-03-11 | 14.62 | 15.88 | 14.62 | 15.6 | +5.05% | 713,218 | 1,099,543,120 |
| 2025-03-10 | 14.7 | 15.48 | 14.7 | 14.85 | +1.64% | 546,712 | 819,593,306 |
| 2025-03-07 | 13.9 | 14.88 | 13.85 | 14.61 | +4.58% | 595,084 | 864,987,410 |
| 2025-03-06 | 13.73 | 14.1 | 13.73 | 13.97 | +1.82% | 295,366 | 413,271,296 |
| 2025-03-05 | 13.75 | 13.8 | 13.57 | 13.72 | -0.36% | 146,078 | 199,670,392 |
| 2025-03-04 | 13.83 | 13.93 | 13.65 | 13.77 | -1.15% | 189,137 | 259,839,787 |
| 2025-03-03 | 13.72 | 14.15 | 13.52 | 13.93 | +1.75% | 262,447 | 364,970,943 |
| 2025-02-28 | 13.67 | 14.08 | 13.5 | 13.69 | -0.73% | 344,776 | 474,005,140 |
| 2025-02-27 | 13.91 | 14.14 | 13.54 | 13.79 | -0.79% | 275,791 | 381,960,692 |
| 2025-02-26 | 13.98 | 14.07 | 13.8 | 13.9 | -1.07% | 318,579 | 442,715,537 |
| 2025-02-25 | 13.57 | 14.39 | 13.41 | 14.05 | +2.93% | 539,573 | 755,785,507 |
| 2025-02-24 | 13.6 | 13.76 | 13.5 | 13.65 | -0.51% | 259,953 | 354,279,221 |
| 2025-02-21 | 13.93 | 13.93 | 13.56 | 13.72 | -1.86% | 383,639 | 525,373,781 |
| 2025-02-20 | 14.09 | 14.11 | 13.73 | 13.98 | -1.69% | 301,798 | 419,958,903 |
| 2025-02-19 | 14.13 | 14.34 | 14.06 | 14.22 | +1.07% | 285,728 | 405,051,061 |
| 2025-02-18 | 14.55 | 14.8 | 14.05 | 14.07 | -3.83% | 373,323 | 539,701,907 |
| 2025-02-17 | 14.98 | 15.09 | 14.41 | 14.63 | +0.83% | 353,549 | 519,973,569 |
| 2025-02-14 | 14.56 | 15 | 14.39 | 14.51 | -0.27% | 336,312 | 493,636,305 |
| 2025-02-13 | 14.95 | 15.15 | 14.55 | 14.55 | -3.26% | 388,032 | 574,303,559 |
| 2025-02-12 | 14.57 | 15.13 | 14.36 | 15.04 | +2.8% | 595,790 | 881,502,656 |
| 2025-02-11 | 15.05 | 15.17 | 14.56 | 14.63 | -2.92% | 406,594 | 599,026,525 |
| 2025-02-10 | 14.9 | 15.39 | 14.79 | 15.07 | +1.62% | 498,219 | 747,173,807 |
| 2025-02-07 | 14.8 | 15.09 | 14.55 | 14.83 | -0.8% | 679,534 | 1,006,407,443 |
| 2025-02-06 | 13.76 | 15.27 | 13.76 | 14.95 | +7.71% | 734,439 | 1,077,909,502 |
| 2025-02-05 | 13.73 | 14 | 13.47 | 13.88 | +1.68% | 260,528 | 359,334,580 |
| 2025-01-27 | 14.24 | 14.45 | 13.62 | 13.65 | -5.21% | 343,034 | 476,239,566 |
| 2025-01-24 | 14.14 | 14.48 | 14.07 | 14.4 | +1.77% | 345,688 | 494,313,517 |
| 2025-01-23 | 14.6 | 14.83 | 14.13 | 14.15 | -1.74% | 387,011 | 559,741,713 |
| 2025-01-22 | 14.7 | 15.04 | 14.31 | 14.4 | -3.55% | 398,587 | 579,311,975 |
| 2025-01-21 | 14.82 | 15.16 | 14.55 | 14.93 | -0.8% | 565,455 | 838,828,870 |
| 2025-01-20 | 14.01 | 15.26 | 13.66 | 15.05 | +8.51% | 988,947 | 1,445,767,838 |
| 2025-01-17 | 13.2 | 14.07 | 12.9 | 13.87 | +4.21% | 596,012 | 803,845,515 |
| 2025-01-16 | 13.27 | 13.71 | 13.15 | 13.31 | 0% | 303,754 | 407,419,764 |
| 2025-01-15 | 13.67 | 13.8 | 13.23 | 13.31 | -3.27% | 338,527 | 454,849,310 |
| 2025-01-14 | 12.8 | 13.82 | 12.76 | 13.76 | +7.58% | 571,990 | 769,020,623 |
| 2025-01-13 | 13 | 13.1 | 12.65 | 12.79 | -3.76% | 339,495 | 434,405,247 |
| 2025-01-10 | 13.15 | 13.86 | 13 | 13.29 | -0.15% | 523,778 | 700,148,894 |
| 2025-01-09 | 12.78 | 13.79 | 12.65 | 13.31 | +3.18% | 540,555 | 720,353,890 |
| 2025-01-08 | 12.84 | 12.97 | 12.33 | 12.9 | -1% | 375,760 | 476,954,350 |
| 2025-01-07 | 12.8 | 13.1 | 12.47 | 13.03 | +2.36% | 402,677 | 513,984,972 |
| 2025-01-06 | 12.51 | 13.32 | 12.25 | 12.73 | +1.92% | 539,309 | 695,555,099 |
| 2025-01-03 | 13.49 | 13.53 | 12.4 | 12.49 | -7.41% | 515,439 | 665,524,950 |
| 2025-01-02 | 13.91 | 14.04 | 13.33 | 13.49 | -4.05% | 443,907 | 605,016,899 |
| 2024-12-31 | 15.39 | 15.5 | 13.9 | 14.06 | -7.56% | 827,917 | 1,195,768,566 |
| 2024-12-30 | 15.25 | 15.58 | 14.71 | 15.21 | -1.23% | 520,759 | 788,730,933 |
| 2024-12-27 | 15.16 | 15.7 | 15.1 | 15.4 | -0.39% | 637,795 | 985,403,424 |
| 2024-12-26 | 14.17 | 15.46 | 14.15 | 15.46 | +10.04% | 602,665 | 903,030,646 |
| 2024-12-25 | 14.44 | 14.58 | 13.94 | 14.05 | -2.16% | 409,908 | 582,872,480 |
| 2024-12-24 | 14.5 | 14.63 | 14.12 | 14.36 | -0.83% | 389,869 | 559,592,838 |
| 2024-12-23 | 15.38 | 15.67 | 14.32 | 14.48 | -6.88% | 725,429 | 1,077,714,617 |
| 2024-12-20 | 16.05 | 16.33 | 14.96 | 15.55 | -2.08% | 958,750 | 1,485,235,039 |
| 2024-12-19 | 16.3 | 17.05 | 15.75 | 15.88 | -3.52% | 942,781 | 1,535,756,666 |
| 2024-12-18 | 15.94 | 16.7 | 15.68 | 16.46 | +1.35% | 1,016,640 | 1,651,395,277 |
| 2024-12-17 | 15.7 | 16.56 | 15.52 | 16.24 | +4.77% | 1,135,664 | 1,822,005,071 |
| 2024-12-16 | 16.02 | 17.59 | 15.38 | 15.5 | -3.25% | 1,517,397 | 2,489,073,927 |
| 2024-12-13 | 14.22 | 16.02 | 14.11 | 16.02 | +10.03% | 1,529,743 | 2,344,823,582 |
| 2024-12-12 | 14.21 | 15.48 | 13.47 | 14.56 | +2.54% | 1,192,903 | 1,694,797,842 |
| 2024-12-11 | 13.48 | 14.43 | 13.33 | 14.2 | +6.45% | 1,148,905 | 1,608,670,149 |
| 2024-12-10 | 13.36 | 13.8 | 13.27 | 13.34 | +0.38% | 1,145,647 | 1,545,516,835 |
| 2024-12-09 | 12.11 | 13.29 | 12.1 | 13.29 | +10.02% | 897,446 | 1,178,310,628 |
| 2024-12-06 | 11.93 | 12.2 | 11.8 | 12.08 | +1.34% | 238,333 | 285,873,161 |
| 2024-12-05 | 11.79 | 11.97 | 11.71 | 11.92 | +0.51% | 166,987 | 198,401,743 |
| 2024-12-04 | 11.95 | 12.13 | 11.73 | 11.86 | -1.74% | 216,153 | 257,361,991 |
| 2024-12-03 | 12.18 | 12.24 | 11.92 | 12.07 | -1.39% | 242,885 | 292,556,264 |
| 2024-12-02 | 11.96 | 12.28 | 11.92 | 12.24 | +2% | 312,210 | 379,766,593 |
| 2024-11-29 | 11.51 | 12.1 | 11.46 | 12 | +3.72% | 393,532 | 470,052,930 |
| 2024-11-28 | 11.85 | 11.85 | 11.55 | 11.57 | -0.77% | 214,372 | 250,997,280 |
| 2024-11-27 | 11.51 | 11.67 | 11.18 | 11.66 | +0.87% | 246,841 | 281,345,137 |
| 2024-11-26 | 11.71 | 11.85 | 11.51 | 11.56 | -2.12% | 217,386 | 253,824,760 |
| 2024-11-25 | 12.12 | 12.24 | 11.57 | 11.81 | -1.58% | 325,706 | 384,494,014 |
| 2024-11-22 | 12.51 | 12.8 | 12 | 12 | -5.36% | 377,965 | 469,156,420 |
| 2024-11-21 | 12.4 | 12.91 | 12.39 | 12.68 | +1.04% | 397,133 | 505,985,622 |
| 2024-11-20 | 12.25 | 12.64 | 12.25 | 12.55 | +1.37% | 302,119 | 377,549,299 |
| 2024-11-19 | 12.04 | 12.56 | 11.97 | 12.38 | +2.74% | 320,638 | 393,067,355 |
| 2024-11-18 | 12.76 | 12.93 | 11.85 | 12.05 | -5.56% | 446,518 | 547,471,290 |
| 2024-11-15 | 13.08 | 13.27 | 12.66 | 12.76 | -3.04% | 455,296 | 590,596,994 |
| 2024-11-14 | 13.66 | 13.7 | 13.1 | 13.16 | -4.78% | 467,165 | 627,044,792 |
| 2024-11-13 | 13.99 | 13.99 | 13.32 | 13.82 | -2.47% | 717,355 | 976,577,127 |
| 2024-11-12 | 14.24 | 14.69 | 14.05 | 14.17 | +2.16% | 1,157,425 | 1,661,754,314 |
| 2024-11-11 | 13.32 | 13.95 | 13.32 | 13.87 | +4.29% | 765,227 | 1,054,663,895 |
| 2024-11-08 | 13.67 | 13.9 | 13.28 | 13.3 | -4.32% | 800,950 | 1,087,085,296 |
| 2024-11-07 | 13.9 | 14.01 | 13.54 | 13.9 | -2.11% | 752,016 | 1,037,924,852 |
| 2024-11-06 | 14.17 | 14.84 | 13.74 | 14.2 | -0.49% | 1,114,728 | 1,586,079,877 |
| 2024-11-05 | 14.1 | 14.6 | 13.94 | 14.27 | +0.21% | 984,378 | 1,398,406,248 |
| 2024-11-04 | 13.61 | 14.75 | 13.61 | 14.24 | +0.92% | 816,187 | 1,164,779,683 |
| 2024-11-01 | 15.88 | 15.88 | 13.8 | 14.11 | -3.42% | 1,702,148 | 2,524,212,766 |
| 2024-10-31 | 13.41 | 14.61 | 13.4 | 14.61 | +10.02% | 695,652 | 1,004,061,487 |
| 2024-10-30 | 12.73 | 13.51 | 12.5 | 13.28 | +1.84% | 884,752 | 1,151,176,602 |
| 2024-10-29 | 13.31 | 13.54 | 13 | 13.04 | -2.03% | 1,020,749 | 1,357,107,965 |
| 2024-10-28 | 12.49 | 13.5 | 12.33 | 13.31 | +6.74% | 1,107,845 | 1,450,717,411 |
| 2024-10-25 | 12.33 | 12.63 | 12.32 | 12.47 | +1.8% | 549,881 | 687,033,137 |
| 2024-10-24 | 12.65 | 12.68 | 12.22 | 12.25 | -2.78% | 540,288 | 667,433,712 |
| 2024-10-23 | 12.83 | 13.2 | 12.46 | 12.6 | -2.93% | 907,491 | 1,159,485,020 |
| 2024-10-22 | 12.36 | 13.22 | 12.35 | 12.98 | +5.1% | 1,171,065 | 1,491,616,796 |
| 2024-10-21 | 12.15 | 12.61 | 12 | 12.35 | +0.98% | 930,595 | 1,136,531,038 |
| 2024-10-18 | 12.01 | 12.73 | 11.81 | 12.23 | -2% | 1,135,457 | 1,383,023,731 |
| 2024-10-17 | 11.53 | 12.61 | 11.52 | 12.48 | +8.9% | 980,224 | 1,171,275,721 |
| 2024-10-16 | 11.35 | 11.57 | 11.25 | 11.46 | -0.69% | 416,555 | 475,388,288 |
| 2024-10-15 | 11.76 | 11.99 | 11.52 | 11.54 | -2.7% | 454,441 | 533,364,462 |
| 2024-10-14 | 11.39 | 11.88 | 11.23 | 11.86 | +4.13% | 687,537 | 801,679,256 |
| 2024-10-11 | 12.2 | 12.2 | 11.28 | 11.39 | -8.73% | 786,615 | 921,931,171 |
| 2024-10-10 | 13.3 | 13.39 | 12.21 | 12.48 | -4.81% | 949,734 | 1,201,609,517 |
| 2024-10-09 | 14 | 14.25 | 13.11 | 13.11 | -10.02% | 1,152,222 | 1,575,594,321 |
| 2024-10-08 | 14.81 | 14.81 | 13.42 | 14.57 | +8.01% | 1,376,837 | 1,951,901,692 |
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：