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 |
| 2024-12-31 | 16.42 | 16.75 | 16.39 | 16.62 | +1.16% | 272,936 | 454,359,970 |
| 2024-12-30 | 16.52 | 16.73 | 16.36 | 16.43 | -0.73% | 282,406 | 465,611,836 |
| 2024-12-27 | 16.34 | 16.62 | 16.28 | 16.55 | +1.1% | 225,493 | 371,079,325 |
| 2024-12-26 | 16.63 | 16.63 | 16.28 | 16.37 | -1.68% | 292,548 | 480,039,595 |
| 2024-12-25 | 16.38 | 16.75 | 16.26 | 16.65 | +1.83% | 264,319 | 437,871,940 |
| 2024-12-24 | 16.22 | 16.47 | 16.11 | 16.35 | +0.12% | 211,154 | 344,833,536 |
| 2024-12-23 | 16.07 | 16.39 | 15.98 | 16.33 | +1.37% | 280,328 | 455,739,208 |
| 2024-12-20 | 16.48 | 16.49 | 16.06 | 16.11 | -1.59% | 264,776 | 428,678,693 |
| 2024-12-19 | 16.6 | 16.66 | 16.3 | 16.37 | -1.39% | 174,207 | 287,038,307 |
| 2024-12-18 | 16.57 | 16.86 | 16.53 | 16.6 | +0.42% | 215,918 | 360,308,539 |
| 2024-12-17 | 16.6 | 16.9 | 16.42 | 16.53 | +0.06% | 275,484 | 458,046,724 |
| 2024-12-16 | 15.98 | 16.6 | 15.98 | 16.52 | +3.38% | 373,590 | 612,791,815 |
| 2024-12-13 | 16 | 16.08 | 15.91 | 15.98 | 0% | 193,018 | 308,965,409 |
| 2024-12-12 | 15.87 | 16.13 | 15.83 | 15.98 | +0.69% | 174,384 | 279,171,980 |
| 2024-12-11 | 15.82 | 15.94 | 15.73 | 15.87 | +0.38% | 141,422 | 224,155,692 |
| 2024-12-10 | 16.14 | 16.25 | 15.8 | 15.81 | -2.11% | 370,462 | 591,714,543 |
| 2024-12-09 | 15.79 | 16.2 | 15.76 | 16.15 | +1.7% | 240,648 | 386,715,706 |
| 2024-12-06 | 16.08 | 16.22 | 15.81 | 15.88 | -1.43% | 272,018 | 433,919,394 |
| 2024-12-05 | 16.17 | 16.25 | 16.03 | 16.11 | -0.37% | 267,800 | 432,683,229 |
| 2024-12-04 | 15.8 | 16.2 | 15.75 | 16.17 | +2.15% | 477,496 | 765,347,463 |
| 2024-12-03 | 15.38 | 15.84 | 15.27 | 15.83 | +3.13% | 426,067 | 666,871,151 |
| 2024-12-02 | 15.3 | 15.47 | 15.23 | 15.35 | +0.59% | 242,712 | 373,061,147 |
| 2024-11-29 | 15.06 | 15.38 | 15.06 | 15.26 | +1.06% | 262,777 | 401,195,036 |
| 2024-11-28 | 15.19 | 15.19 | 14.99 | 15.1 | -0.46% | 253,576 | 381,835,363 |
| 2024-11-27 | 15.03 | 15.19 | 14.98 | 15.17 | +0.73% | 213,168 | 322,143,557 |
| 2024-11-26 | 15.2 | 15.39 | 15.05 | 15.06 | -0.73% | 204,334 | 309,734,774 |
| 2024-11-25 | 15.33 | 15.5 | 15.11 | 15.17 | -0.78% | 249,429 | 381,129,869 |
| 2024-11-22 | 15.68 | 15.82 | 15.28 | 15.29 | -2.61% | 225,051 | 348,203,650 |
| 2024-11-21 | 15.54 | 15.7 | 15.46 | 15.7 | +1.23% | 218,610 | 341,634,270 |
| 2024-11-20 | 15.42 | 15.53 | 15.27 | 15.51 | +0.52% | 214,259 | 330,561,287 |
| 2024-11-19 | 15.66 | 15.67 | 15.33 | 15.43 | -1.41% | 268,103 | 413,763,520 |
| 2024-11-18 | 15.39 | 15.75 | 15.39 | 15.65 | +1.69% | 445,394 | 696,757,554 |
| 2024-11-15 | 15.4 | 15.59 | 15.29 | 15.39 | -0.19% | 256,389 | 396,363,408 |
| 2024-11-14 | 15.4 | 15.6 | 15.26 | 15.42 | +0.33% | 280,745 | 435,142,865 |
| 2024-11-13 | 15.08 | 15.66 | 14.98 | 15.37 | +1.72% | 476,020 | 731,463,769 |
| 2024-11-12 | 15.08 | 15.24 | 15.02 | 15.11 | -0.07% | 395,362 | 599,121,341 |
| 2024-11-11 | 15.17 | 15.18 | 14.98 | 15.12 | -0.4% | 357,150 | 538,585,773 |
| 2024-11-08 | 15.35 | 15.58 | 15.16 | 15.18 | -0.98% | 461,517 | 706,520,920 |
| 2024-11-07 | 15.21 | 15.38 | 15.18 | 15.33 | +0.33% | 280,376 | 428,534,332 |
| 2024-11-06 | 15.54 | 15.56 | 15.25 | 15.28 | -1.74% | 301,979 | 464,025,310 |
| 2024-11-05 | 15.48 | 15.65 | 15.43 | 15.55 | +0.39% | 329,949 | 512,570,383 |
| 2024-11-04 | 15.48 | 15.52 | 15.34 | 15.49 | +0.06% | 260,602 | 402,228,000 |
| 2024-11-01 | 15.19 | 15.57 | 15.08 | 15.48 | +1.78% | 437,955 | 672,933,164 |
| 2024-10-31 | 15.3 | 15.41 | 15.1 | 15.21 | -1.81% | 469,124 | 712,346,139 |
| 2024-10-30 | 15.6 | 15.78 | 15.21 | 15.49 | -1.02% | 347,107 | 534,922,482 |
| 2024-10-29 | 15.4 | 15.69 | 15.16 | 15.65 | +1.36% | 472,706 | 733,772,962 |
| 2024-10-28 | 15.31 | 15.45 | 15.11 | 15.44 | +1.11% | 453,887 | 694,329,310 |
| 2024-10-25 | 15.9 | 15.93 | 15.26 | 15.27 | -3.9% | 697,681 | 1,074,954,060 |
| 2024-10-24 | 15.81 | 15.93 | 15.68 | 15.89 | +0.38% | 261,834 | 414,707,480 |
| 2024-10-23 | 15.8 | 15.98 | 15.73 | 15.83 | +0.19% | 331,029 | 523,891,831 |
| 2024-10-22 | 15.65 | 15.94 | 15.63 | 15.8 | +1.15% | 309,389 | 487,975,801 |
| 2024-10-21 | 15.79 | 15.79 | 15.47 | 15.62 | -1.39% | 452,153 | 706,033,455 |
| 2024-10-18 | 15.71 | 15.95 | 15.54 | 15.84 | +0.76% | 485,923 | 764,400,173 |
| 2024-10-17 | 15.81 | 16.03 | 15.68 | 15.72 | -0.32% | 330,760 | 522,809,010 |
| 2024-10-16 | 15.87 | 16 | 15.68 | 15.77 | -0.57% | 465,441 | 735,564,344 |
| 2024-10-15 | 16.2 | 16.23 | 15.86 | 15.86 | -2.04% | 454,222 | 726,286,126 |
| 2024-10-14 | 16.35 | 16.38 | 15.94 | 16.19 | -1.46% | 513,603 | 830,569,253 |
| 2024-10-11 | 16.55 | 16.8 | 16.23 | 16.43 | -0.42% | 433,400 | 714,758,318 |
| 2024-10-10 | 16.24 | 17.08 | 16.21 | 16.5 | +2.23% | 941,683 | 1,569,536,265 |
| 2024-10-09 | 16.15 | 16.61 | 15.78 | 16.14 | -1.53% | 1,068,803 | 1,738,530,270 |
| 2024-10-08 | 18.26 | 18.56 | 16 | 16.39 | -3.3% | 1,602,379 | 2,677,842,956 |
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