股票概览
14.5
+1.19%
+0.17
14.36
开盘价
14.54
最高价
14.22
最低价
328,091
成交量
数据更新至: 2025-03-25
技术指标
14.36
MA5 (5日均线)
14.16
MA10 (10日均线)
14.10
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 | 14.36 | 14.54 | 14.22 | 14.5 | +1.19% | 328,091 | 473,273,069 |
| 2025-03-24 | 14.4 | 14.48 | 14.26 | 14.33 | -0.56% | 368,738 | 529,689,982 |
| 2025-03-21 | 14.2 | 14.46 | 14.2 | 14.41 | +1.26% | 601,380 | 864,788,101 |
| 2025-03-20 | 14.31 | 14.48 | 14.2 | 14.23 | -0.7% | 409,355 | 585,748,352 |
| 2025-03-19 | 13.88 | 14.4 | 13.84 | 14.33 | +3.32% | 961,172 | 1,365,308,723 |
| 2025-03-18 | 13.98 | 13.98 | 13.83 | 13.87 | -0.79% | 413,583 | 573,788,739 |
| 2025-03-17 | 14.06 | 14.16 | 13.96 | 13.98 | -0.43% | 499,974 | 702,455,376 |
| 2025-03-14 | 14 | 14.12 | 13.95 | 14.04 | +0.43% | 447,037 | 627,326,527 |
| 2025-03-13 | 13.94 | 14.13 | 13.87 | 13.98 | +0.36% | 476,953 | 669,372,579 |
| 2025-03-12 | 13.8 | 14.02 | 13.72 | 13.93 | +1.16% | 519,723 | 721,420,555 |
| 2025-03-11 | 13.93 | 13.98 | 13.73 | 13.77 | -1.22% | 509,032 | 702,334,337 |
| 2025-03-10 | 13.85 | 14.09 | 13.79 | 13.94 | +0.14% | 470,841 | 658,391,427 |
| 2025-03-07 | 14.01 | 14.02 | 13.77 | 13.92 | -0.64% | 561,907 | 780,340,070 |
| 2025-03-06 | 14.17 | 14.18 | 13.99 | 14.01 | -1.06% | 471,891 | 661,945,628 |
| 2025-03-05 | 14.06 | 14.2 | 14 | 14.16 | +0.71% | 204,400 | 288,799,563 |
| 2025-03-04 | 14.05 | 14.1 | 13.98 | 14.06 | +0.14% | 237,088 | 332,532,255 |
| 2025-03-03 | 14.32 | 14.38 | 14.02 | 14.04 | -1.47% | 359,397 | 507,110,073 |
| 2025-02-28 | 14.11 | 14.39 | 14.09 | 14.25 | +0.99% | 412,329 | 589,841,984 |
| 2025-02-27 | 14.2 | 14.23 | 14.04 | 14.11 | -0.56% | 274,595 | 387,949,400 |
| 2025-02-26 | 14.1 | 14.22 | 14.07 | 14.19 | +0.64% | 262,634 | 371,754,634 |
| 2025-02-25 | 14.27 | 14.42 | 14.06 | 14.1 | -0.98% | 311,790 | 442,871,819 |
| 2025-02-24 | 14.44 | 14.63 | 14.2 | 14.24 | -1.93% | 388,552 | 558,232,285 |
| 2025-02-21 | 14.68 | 14.72 | 14.41 | 14.52 | -0.95% | 379,593 | 550,455,802 |
| 2025-02-20 | 14.43 | 14.73 | 14.37 | 14.66 | +1.24% | 352,157 | 514,475,343 |
| 2025-02-19 | 14.43 | 14.51 | 14.33 | 14.48 | 0% | 260,930 | 375,999,227 |
| 2025-02-18 | 14.5 | 14.72 | 14.44 | 14.48 | -0.28% | 426,615 | 621,579,845 |
| 2025-02-17 | 14.18 | 14.53 | 13.99 | 14.52 | +2.4% | 648,135 | 925,807,431 |
| 2025-02-14 | 14.03 | 14.18 | 13.98 | 14.18 | +1.14% | 340,917 | 481,722,596 |
| 2025-02-13 | 14.01 | 14.22 | 14 | 14.02 | 0% | 402,013 | 566,608,183 |
| 2025-02-12 | 14.14 | 14.15 | 13.93 | 14.02 | -0.71% | 420,332 | 588,295,526 |
| 2025-02-11 | 14.17 | 14.23 | 14.06 | 14.12 | -0.28% | 330,886 | 467,312,552 |
| 2025-02-10 | 14.25 | 14.29 | 14.1 | 14.16 | -0.63% | 382,813 | 542,399,304 |
| 2025-02-07 | 14.27 | 14.36 | 14.13 | 14.25 | +0.07% | 277,083 | 395,084,929 |
| 2025-02-06 | 14.21 | 14.26 | 14.14 | 14.24 | +0.21% | 234,463 | 332,575,354 |
| 2025-02-05 | 14.44 | 14.49 | 14.17 | 14.21 | -1.39% | 213,582 | 304,275,260 |
| 2025-01-27 | 14.22 | 14.49 | 14.18 | 14.41 | +1.55% | 305,633 | 439,818,302 |
| 2025-01-24 | 14.5 | 14.53 | 14.13 | 14.19 | -2.14% | 484,855 | 689,581,133 |
| 2025-01-23 | 14.65 | 14.8 | 14.45 | 14.5 | -0.48% | 272,469 | 396,919,165 |
| 2025-01-22 | 14.52 | 14.67 | 14.42 | 14.57 | +0.28% | 222,885 | 324,275,054 |
| 2025-01-21 | 14.7 | 14.74 | 14.38 | 14.53 | -1.16% | 324,941 | 471,302,614 |
| 2025-01-20 | 14.82 | 14.9 | 14.67 | 14.7 | -0.68% | 239,176 | 353,579,945 |
| 2025-01-17 | 14.93 | 14.93 | 14.7 | 14.8 | -1.14% | 321,023 | 474,523,613 |
| 2025-01-16 | 15.1 | 15.18 | 14.9 | 14.97 | -0.73% | 172,526 | 259,129,255 |
| 2025-01-15 | 14.99 | 15.39 | 14.95 | 15.08 | +0.33% | 252,222 | 383,071,034 |
| 2025-01-14 | 14.84 | 15.08 | 14.81 | 15.03 | +1.28% | 257,670 | 385,665,002 |
| 2025-01-13 | 15.16 | 15.26 | 14.75 | 14.84 | -2.18% | 397,913 | 594,543,624 |
| 2025-01-10 | 15.37 | 15.51 | 15.17 | 15.17 | -1.56% | 201,365 | 307,808,588 |
| 2025-01-09 | 15.66 | 15.72 | 15.36 | 15.41 | -2.1% | 250,247 | 387,280,246 |
| 2025-01-08 | 15.25 | 15.76 | 15.25 | 15.74 | +3.21% | 344,919 | 536,006,969 |
| 2025-01-07 | 15.58 | 15.59 | 15.22 | 15.25 | -1.93% | 278,845 | 426,540,643 |
| 2025-01-06 | 15.8 | 15.84 | 15.42 | 15.55 | -1.64% | 349,176 | 542,754,692 |
| 2025-01-03 | 16.09 | 16.12 | 15.75 | 15.81 | -1.68% | 209,184 | 332,542,589 |
| 2025-01-02 | 16.62 | 16.73 | 16.01 | 16.08 | -3.25% | 282,290 | 460,570,268 |
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：
同行业相关股票
хЫ╜цКХчФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832