股票概览
15
-0.07%
-0.01
14.97
开盘价
15.03
最高价
14.81
最低价
11,455
成交量
数据更新至: 2025-03-25
技术指标
15.05
MA5 (5日均线)
15.06
MA10 (10日均线)
14.73
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 | 14.97 | 15.03 | 14.81 | 15 | -0.07% | 11,455 | 17,129,319 |
| 2025-03-24 | 14.93 | 15.12 | 14.77 | 15.01 | +0.13% | 22,674 | 33,861,877 |
| 2025-03-21 | 15.02 | 15.25 | 14.9 | 14.99 | -0.73% | 31,895 | 48,006,564 |
| 2025-03-20 | 15.14 | 15.22 | 15.05 | 15.1 | -0.33% | 19,117 | 28,932,270 |
| 2025-03-19 | 15.38 | 15.39 | 15.05 | 15.15 | -1.62% | 36,273 | 55,185,213 |
| 2025-03-18 | 15.44 | 15.66 | 15.26 | 15.4 | -0.65% | 55,164 | 85,025,543 |
| 2025-03-17 | 14.9 | 16.1 | 14.81 | 15.5 | +4.17% | 136,720 | 212,657,820 |
| 2025-03-14 | 14.7 | 15.14 | 14.67 | 14.88 | +0.88% | 33,842 | 50,176,050 |
| 2025-03-13 | 14.74 | 14.85 | 14.63 | 14.75 | -0.14% | 26,263 | 38,594,710 |
| 2025-03-12 | 15.08 | 15.1 | 14.77 | 14.77 | -2.38% | 41,338 | 61,406,277 |
| 2025-03-11 | 14.71 | 15.21 | 14.62 | 15.13 | +2.3% | 72,378 | 108,656,354 |
| 2025-03-10 | 14.33 | 14.92 | 14.3 | 14.79 | +3.35% | 66,913 | 98,407,585 |
| 2025-03-07 | 14.47 | 14.47 | 14.24 | 14.31 | -0.83% | 21,123 | 30,272,168 |
| 2025-03-06 | 14.25 | 14.64 | 14.21 | 14.43 | +1.41% | 40,016 | 57,480,794 |
| 2025-03-05 | 14.18 | 14.24 | 14.14 | 14.23 | +0.21% | 11,806 | 16,750,643 |
| 2025-03-04 | 14.13 | 14.25 | 14.13 | 14.2 | -0.14% | 10,195 | 14,475,960 |
| 2025-03-03 | 14.24 | 14.39 | 14.16 | 14.22 | +0.21% | 20,340 | 28,979,144 |
| 2025-02-28 | 14.26 | 14.4 | 14.15 | 14.19 | -0.7% | 19,798 | 28,310,826 |
| 2025-02-27 | 14.21 | 14.29 | 14.17 | 14.29 | +0.56% | 19,440 | 27,666,679 |
| 2025-02-26 | 14.16 | 14.27 | 14.13 | 14.21 | +0.07% | 12,993 | 18,454,353 |
| 2025-02-25 | 14.31 | 14.38 | 14.19 | 14.2 | -1.32% | 16,910 | 24,142,311 |
| 2025-02-24 | 14.26 | 14.41 | 14.19 | 14.39 | +0.98% | 21,646 | 31,028,030 |
| 2025-02-21 | 14.33 | 14.33 | 14.18 | 14.25 | -0.35% | 17,531 | 24,952,066 |
| 2025-02-20 | 14.25 | 14.33 | 14.21 | 14.3 | +0.21% | 8,050 | 11,507,297 |
| 2025-02-19 | 14.25 | 14.28 | 14.15 | 14.27 | +0.49% | 13,708 | 19,496,637 |
| 2025-02-18 | 14.44 | 14.48 | 14.18 | 14.2 | -1.59% | 17,766 | 25,464,411 |
| 2025-02-17 | 14.42 | 14.45 | 14.35 | 14.43 | +0.14% | 12,584 | 18,109,173 |
| 2025-02-14 | 14.53 | 14.53 | 14.38 | 14.41 | -0.55% | 14,203 | 20,481,570 |
| 2025-02-13 | 14.54 | 14.64 | 14.49 | 14.49 | -0.41% | 16,290 | 23,691,315 |
| 2025-02-12 | 14.58 | 14.58 | 14.43 | 14.55 | 0% | 15,293 | 22,188,992 |
| 2025-02-11 | 14.58 | 14.59 | 14.48 | 14.55 | -0.14% | 15,590 | 22,663,391 |
| 2025-02-10 | 14.49 | 14.58 | 14.48 | 14.57 | +0.55% | 19,115 | 27,764,915 |
| 2025-02-07 | 14.48 | 14.56 | 14.44 | 14.49 | -0.07% | 26,641 | 38,621,690 |
| 2025-02-06 | 14.49 | 14.5 | 14.41 | 14.5 | +0.14% | 17,718 | 25,613,505 |
| 2025-02-05 | 14.71 | 14.76 | 14.45 | 14.48 | -1.23% | 19,165 | 27,903,012 |
| 2025-01-27 | 14.54 | 14.82 | 14.54 | 14.66 | +0.83% | 20,659 | 30,391,821 |
| 2025-01-24 | 14.42 | 14.56 | 14.31 | 14.54 | +0.76% | 15,907 | 22,971,235 |
| 2025-01-23 | 14.5 | 14.63 | 14.41 | 14.43 | +0.28% | 11,886 | 17,242,630 |
| 2025-01-22 | 14.46 | 14.48 | 14.35 | 14.39 | -0.48% | 10,321 | 14,870,938 |
| 2025-01-21 | 14.56 | 14.61 | 14.38 | 14.46 | 0% | 14,710 | 21,257,373 |
| 2025-01-20 | 14.56 | 14.65 | 14.42 | 14.46 | -0.41% | 14,297 | 20,796,454 |
| 2025-01-17 | 14.41 | 14.55 | 14.31 | 14.52 | +1.11% | 19,366 | 28,021,736 |
| 2025-01-16 | 14.4 | 14.56 | 14.25 | 14.36 | -0.55% | 14,699 | 21,190,107 |
| 2025-01-15 | 14.37 | 14.59 | 14.32 | 14.44 | +0.28% | 22,922 | 33,197,848 |
| 2025-01-14 | 14.1 | 14.43 | 14.07 | 14.4 | +2.42% | 24,629 | 35,241,963 |
| 2025-01-13 | 14.15 | 14.16 | 13.8 | 14.06 | -0.71% | 20,482 | 28,748,625 |
| 2025-01-10 | 14.33 | 14.45 | 14.16 | 14.16 | -1.26% | 15,427 | 22,002,836 |
| 2025-01-09 | 14.33 | 14.51 | 14.1 | 14.34 | -0.97% | 23,724 | 34,015,637 |
| 2025-01-08 | 14.48 | 14.84 | 14.28 | 14.48 | 0% | 32,242 | 46,910,838 |
| 2025-01-07 | 14.36 | 14.53 | 14.31 | 14.48 | +0.28% | 21,420 | 30,887,454 |
| 2025-01-06 | 14.5 | 14.59 | 14.26 | 14.44 | -0.14% | 26,172 | 37,731,799 |
| 2025-01-03 | 14.78 | 14.86 | 14.41 | 14.46 | -2.1% | 37,360 | 54,689,443 |
| 2025-01-02 | 15.1 | 15.33 | 14.66 | 14.77 | -3.02% | 44,707 | 67,050,309 |
| 2024-12-31 | 15.29 | 15.57 | 15.19 | 15.23 | +0.26% | 50,756 | 77,998,841 |
| 2024-12-30 | 15.18 | 15.3 | 14.97 | 15.19 | -0.39% | 23,828 | 36,127,258 |
| 2024-12-27 | 14.93 | 15.37 | 14.92 | 15.25 | +2.14% | 43,044 | 65,535,395 |
| 2024-12-26 | 15 | 15.09 | 14.91 | 14.93 | -0.53% | 11,592 | 17,335,090 |
| 2024-12-25 | 14.99 | 15.07 | 14.85 | 15.01 | 0% | 24,484 | 36,620,561 |
| 2024-12-24 | 14.89 | 15.02 | 14.84 | 15.01 | +1.01% | 20,754 | 30,985,191 |
| 2024-12-23 | 15.04 | 15.08 | 14.78 | 14.86 | -0.93% | 27,342 | 40,769,508 |
| 2024-12-20 | 14.96 | 15.16 | 14.92 | 15 | -0.33% | 29,549 | 44,368,769 |
| 2024-12-19 | 15.05 | 15.13 | 14.8 | 15.05 | -0.53% | 49,461 | 73,887,417 |
| 2024-12-18 | 15.32 | 15.51 | 15.01 | 15.13 | -1.18% | 43,156 | 65,752,199 |
| 2024-12-17 | 15.51 | 15.66 | 15.21 | 15.31 | -1.73% | 62,028 | 95,335,549 |
| 2024-12-16 | 15.1 | 15.99 | 15.07 | 15.58 | +3.38% | 106,223 | 166,105,901 |
| 2024-12-13 | 15.23 | 15.31 | 15.03 | 15.07 | -1.44% | 31,249 | 47,375,210 |
| 2024-12-12 | 15.13 | 15.38 | 15.01 | 15.29 | +1.46% | 50,730 | 77,205,373 |
| 2024-12-11 | 14.95 | 15.1 | 14.86 | 15.07 | +0.8% | 34,690 | 52,156,019 |
| 2024-12-10 | 15.15 | 15.25 | 14.91 | 14.95 | +0.34% | 37,192 | 55,939,285 |
| 2024-12-09 | 15.07 | 15.14 | 14.81 | 14.9 | -1.26% | 41,895 | 62,515,063 |
| 2024-12-06 | 14.89 | 15.09 | 14.83 | 15.09 | +1.62% | 27,083 | 40,534,713 |
| 2024-12-05 | 15.05 | 15.05 | 14.81 | 14.85 | -1% | 32,220 | 48,070,486 |
| 2024-12-04 | 15.2 | 15.2 | 14.95 | 15 | -1.64% | 25,966 | 39,165,154 |
| 2024-12-03 | 15.11 | 15.29 | 15.05 | 15.25 | +0.93% | 36,635 | 55,638,406 |
| 2024-12-02 | 15.1 | 15.19 | 15.06 | 15.11 | +0.2% | 28,359 | 42,891,209 |
| 2024-11-29 | 15.04 | 15.2 | 15 | 15.08 | +0.53% | 25,929 | 39,156,223 |
| 2024-11-28 | 14.89 | 15.12 | 14.89 | 15 | +0.74% | 30,394 | 45,676,080 |
| 2024-11-27 | 14.84 | 14.92 | 14.52 | 14.89 | +0.27% | 37,048 | 54,709,319 |
| 2024-11-26 | 14.64 | 15.05 | 14.64 | 14.85 | +0.75% | 32,007 | 47,702,995 |
| 2024-11-25 | 14.66 | 14.86 | 14.6 | 14.74 | +0.68% | 30,748 | 45,321,329 |
| 2024-11-22 | 15.16 | 15.26 | 14.6 | 14.64 | -3.94% | 53,335 | 79,799,797 |
| 2024-11-21 | 15.33 | 15.38 | 15.11 | 15.24 | -1.55% | 59,322 | 90,313,425 |
| 2024-11-20 | 15.15 | 16.07 | 14.96 | 15.48 | +1.78% | 85,364 | 130,896,622 |
| 2024-11-19 | 14.89 | 15.23 | 14.89 | 15.21 | +1.81% | 54,570 | 82,411,690 |
| 2024-11-18 | 14.86 | 15.14 | 14.83 | 14.94 | +0.74% | 48,843 | 73,097,809 |
| 2024-11-15 | 14.7 | 15.05 | 14.7 | 14.83 | +0.75% | 42,709 | 63,716,684 |
| 2024-11-14 | 14.92 | 15.16 | 14.72 | 14.72 | -1.34% | 31,521 | 47,044,844 |
| 2024-11-13 | 14.81 | 14.94 | 14.75 | 14.92 | +0.67% | 26,307 | 39,046,540 |
| 2024-11-12 | 15.01 | 15.11 | 14.73 | 14.82 | -1.33% | 40,158 | 60,180,614 |
| 2024-11-11 | 14.76 | 15.1 | 14.64 | 15.02 | +1.62% | 52,409 | 78,488,156 |
| 2024-11-08 | 14.88 | 14.89 | 14.64 | 14.78 | -0.34% | 43,445 | 64,080,700 |
| 2024-11-07 | 14.42 | 14.86 | 14.37 | 14.83 | +2.42% | 56,392 | 82,879,101 |
| 2024-11-06 | 14.65 | 14.69 | 14.38 | 14.48 | -1.09% | 46,591 | 67,803,426 |
| 2024-11-05 | 14.57 | 14.66 | 14.47 | 14.64 | +0.62% | 53,833 | 78,439,602 |
| 2024-11-04 | 14.48 | 14.61 | 14.37 | 14.55 | +0.62% | 33,701 | 48,821,136 |
| 2024-11-01 | 14.48 | 14.62 | 14.35 | 14.46 | -0.75% | 36,004 | 52,115,287 |
| 2024-10-31 | 14.71 | 14.77 | 14.5 | 14.57 | -1.62% | 56,339 | 82,560,627 |
| 2024-10-30 | 14.58 | 14.95 | 14.3 | 14.81 | +0.54% | 74,382 | 109,179,633 |
| 2024-10-29 | 14.6 | 15.43 | 14.31 | 14.73 | +1.03% | 85,348 | 126,814,061 |
| 2024-10-28 | 14.33 | 14.58 | 14.27 | 14.58 | +1.89% | 28,546 | 41,257,907 |
| 2024-10-25 | 14.25 | 14.39 | 14.25 | 14.31 | +0.07% | 23,311 | 33,323,252 |
| 2024-10-24 | 14.23 | 14.3 | 14.17 | 14.3 | +0.56% | 19,656 | 27,983,710 |
| 2024-10-23 | 14.25 | 14.3 | 14.12 | 14.22 | +0.21% | 22,300 | 31,738,943 |
| 2024-10-22 | 14.1 | 14.19 | 14.02 | 14.19 | +0.85% | 23,266 | 32,865,058 |
| 2024-10-21 | 14.02 | 14.18 | 14.01 | 14.07 | +0.29% | 34,463 | 48,497,697 |
| 2024-10-18 | 13.91 | 14.16 | 13.8 | 14.03 | +0.86% | 41,947 | 58,586,573 |
| 2024-10-17 | 14.21 | 14.21 | 13.86 | 13.91 | -1.56% | 33,422 | 46,789,721 |
| 2024-10-16 | 14.1 | 14.28 | 14.05 | 14.13 | -0.91% | 29,766 | 42,104,839 |
| 2024-10-15 | 14.23 | 14.65 | 14.13 | 14.26 | +0.21% | 51,180 | 73,465,914 |
| 2024-10-14 | 14.29 | 14.35 | 14.05 | 14.23 | +0.21% | 33,539 | 47,627,161 |
| 2024-10-11 | 14.32 | 14.44 | 14.1 | 14.2 | -0.84% | 29,811 | 42,458,949 |
| 2024-10-10 | 14.2 | 14.52 | 14.03 | 14.32 | +1.56% | 46,255 | 66,240,072 |
| 2024-10-09 | 14.89 | 14.98 | 14.07 | 14.1 | -5.94% | 73,561 | 106,826,127 |
| 2024-10-08 | 16 | 16.04 | 14.48 | 14.99 | +1.7% | 126,169 | 191,412,728 |
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：