股票概览
14.75
-0.2%
-0.03
14.78
开盘价
14.81
最高价
14.72
最低价
192,335
成交量
数据更新至: 2025-03-25
技术指标
14.75
MA5 (5日均线)
14.72
MA10 (10日均线)
14.65
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 | 14.78 | 14.81 | 14.72 | 14.75 | -0.2% | 192,335 | 283,844,626 |
| 2025-03-24 | 14.64 | 14.83 | 14.62 | 14.78 | +0.82% | 564,817 | 834,077,923 |
| 2025-03-21 | 14.76 | 14.83 | 14.63 | 14.66 | -0.68% | 363,904 | 535,453,990 |
| 2025-03-20 | 14.79 | 14.89 | 14.71 | 14.76 | -0.4% | 419,049 | 618,921,917 |
| 2025-03-19 | 14.71 | 14.84 | 14.64 | 14.82 | +0.88% | 569,986 | 841,607,268 |
| 2025-03-18 | 14.72 | 14.75 | 14.65 | 14.69 | -0.2% | 277,985 | 408,574,317 |
| 2025-03-17 | 14.67 | 14.79 | 14.63 | 14.72 | +0.41% | 451,429 | 665,288,996 |
| 2025-03-14 | 14.69 | 14.77 | 14.6 | 14.66 | -0.27% | 462,658 | 679,560,925 |
| 2025-03-13 | 14.63 | 14.76 | 14.62 | 14.7 | +0.41% | 360,469 | 530,235,298 |
| 2025-03-12 | 14.73 | 14.73 | 14.62 | 14.64 | -0.61% | 166,461 | 244,339,087 |
| 2025-03-11 | 14.61 | 14.73 | 14.58 | 14.73 | +0.55% | 194,831 | 285,747,991 |
| 2025-03-10 | 14.73 | 14.73 | 14.6 | 14.65 | -0.75% | 232,300 | 340,478,845 |
| 2025-03-07 | 14.68 | 14.79 | 14.65 | 14.76 | +0.68% | 632,526 | 933,081,072 |
| 2025-03-06 | 14.67 | 14.69 | 14.53 | 14.66 | -0.2% | 245,646 | 359,415,158 |
| 2025-03-05 | 14.56 | 14.71 | 14.51 | 14.69 | +0.82% | 323,847 | 474,326,084 |
| 2025-03-04 | 14.53 | 14.61 | 14.49 | 14.57 | 0% | 190,914 | 277,801,110 |
| 2025-03-03 | 14.41 | 14.59 | 14.35 | 14.57 | +1.11% | 273,825 | 397,093,954 |
| 2025-02-28 | 14.48 | 14.57 | 14.41 | 14.41 | -0.62% | 234,342 | 339,619,000 |
| 2025-02-27 | 14.3 | 14.5 | 14.18 | 14.5 | +1.4% | 271,603 | 391,242,971 |
| 2025-02-26 | 14.12 | 14.37 | 14.12 | 14.3 | +1.2% | 213,998 | 305,846,463 |
| 2025-02-25 | 14.35 | 14.36 | 14.1 | 14.13 | -1.6% | 368,073 | 522,329,702 |
| 2025-02-24 | 14.4 | 14.45 | 14.34 | 14.36 | -0.35% | 300,871 | 432,831,251 |
| 2025-02-21 | 14.58 | 14.59 | 14.39 | 14.41 | -1.3% | 415,346 | 599,995,077 |
| 2025-02-20 | 14.62 | 14.67 | 14.56 | 14.6 | -0.27% | 203,133 | 296,774,566 |
| 2025-02-19 | 14.65 | 14.7 | 14.56 | 14.64 | +0.07% | 332,895 | 487,309,255 |
| 2025-02-18 | 14.56 | 14.75 | 14.56 | 14.63 | +0.21% | 399,159 | 585,919,037 |
| 2025-02-17 | 14.69 | 14.72 | 14.49 | 14.6 | -0.34% | 318,566 | 464,042,900 |
| 2025-02-14 | 14.68 | 14.72 | 14.55 | 14.65 | -0.2% | 251,941 | 368,123,864 |
| 2025-02-13 | 14.76 | 14.81 | 14.68 | 14.68 | -0.68% | 338,514 | 498,843,824 |
| 2025-02-12 | 14.73 | 14.82 | 14.68 | 14.78 | +0.2% | 354,601 | 522,889,721 |
| 2025-02-11 | 14.65 | 14.79 | 14.65 | 14.75 | +0.61% | 356,274 | 524,704,686 |
| 2025-02-10 | 14.74 | 14.8 | 14.63 | 14.66 | -0.27% | 271,894 | 399,847,363 |
| 2025-02-07 | 14.76 | 14.92 | 14.65 | 14.7 | -0.47% | 427,112 | 629,592,971 |
| 2025-02-06 | 14.75 | 15.03 | 14.7 | 14.77 | +1.3% | 501,139 | 742,683,158 |
| 2025-02-05 | 14.85 | 14.85 | 14.56 | 14.58 | -1.22% | 277,979 | 407,349,628 |
| 2025-01-27 | 14.65 | 14.85 | 14.6 | 14.76 | +1.17% | 408,730 | 604,256,159 |
| 2025-01-24 | 14.48 | 14.66 | 14.27 | 14.59 | +0.27% | 219,683 | 318,443,449 |
| 2025-01-23 | 14.5 | 14.66 | 14.42 | 14.55 | +0.9% | 218,127 | 317,421,699 |
| 2025-01-22 | 14.72 | 14.73 | 14.38 | 14.42 | -1.77% | 226,417 | 327,098,753 |
| 2025-01-21 | 14.68 | 14.75 | 14.57 | 14.68 | +0.41% | 164,969 | 242,241,935 |
| 2025-01-20 | 14.65 | 14.77 | 14.55 | 14.62 | -0.2% | 204,546 | 300,148,133 |
| 2025-01-17 | 14.6 | 14.73 | 14.53 | 14.65 | +0.14% | 180,428 | 264,281,448 |
| 2025-01-16 | 14.49 | 14.65 | 14.39 | 14.63 | +1.46% | 286,802 | 417,564,646 |
| 2025-01-15 | 14.27 | 14.55 | 14.27 | 14.42 | +0.77% | 252,517 | 364,503,321 |
| 2025-01-14 | 14.2 | 14.36 | 14.1 | 14.31 | +0.92% | 422,060 | 600,374,464 |
| 2025-01-13 | 14.31 | 14.37 | 14.11 | 14.18 | -1.32% | 230,889 | 328,306,725 |
| 2025-01-10 | 14.5 | 14.6 | 14.21 | 14.37 | -0.9% | 181,386 | 261,128,033 |
| 2025-01-09 | 14.61 | 14.74 | 14.45 | 14.5 | -0.68% | 243,568 | 354,930,244 |
| 2025-01-08 | 14.5 | 14.65 | 14.44 | 14.6 | +0.76% | 207,760 | 302,715,327 |
| 2025-01-07 | 14.36 | 14.52 | 14.32 | 14.49 | +0.63% | 158,435 | 228,600,451 |
| 2025-01-06 | 14.32 | 14.44 | 14.07 | 14.4 | +0.98% | 307,308 | 438,196,360 |
| 2025-01-03 | 14.38 | 14.52 | 14.24 | 14.26 | -0.7% | 245,496 | 351,527,106 |
| 2025-01-02 | 14.63 | 14.74 | 14.32 | 14.36 | -1.71% | 386,551 | 561,276,257 |
| 2024-12-31 | 14.79 | 14.85 | 14.6 | 14.61 | -1.35% | 468,788 | 690,032,153 |
| 2024-12-30 | 14.59 | 14.91 | 14.59 | 14.81 | +1.09% | 607,072 | 898,270,986 |
| 2024-12-27 | 14.67 | 14.71 | 14.43 | 14.65 | 0% | 249,080 | 363,167,376 |
| 2024-12-26 | 14.71 | 14.71 | 14.53 | 14.65 | -0.54% | 221,582 | 324,121,010 |
| 2024-12-25 | 14.55 | 14.73 | 14.53 | 14.73 | +1.38% | 374,327 | 548,686,259 |
| 2024-12-24 | 14.35 | 14.57 | 14.35 | 14.53 | +0.97% | 264,662 | 383,540,987 |
| 2024-12-23 | 14.24 | 14.47 | 14.21 | 14.39 | +1.27% | 256,595 | 368,883,841 |
| 2024-12-20 | 14.23 | 14.32 | 14.2 | 14.21 | 0% | 135,637 | 193,248,194 |
| 2024-12-19 | 14.31 | 14.47 | 14.19 | 14.21 | -1.32% | 212,454 | 303,419,299 |
| 2024-12-18 | 14.2 | 14.43 | 14.2 | 14.4 | +1.48% | 240,558 | 345,611,991 |
| 2024-12-17 | 14.17 | 14.28 | 14.15 | 14.19 | +0.14% | 153,944 | 218,876,758 |
| 2024-12-16 | 14.13 | 14.31 | 14.13 | 14.17 | +0.28% | 183,420 | 260,670,961 |
| 2024-12-13 | 14.36 | 14.36 | 14.13 | 14.13 | -1.26% | 270,053 | 384,953,677 |
| 2024-12-12 | 14.21 | 14.37 | 14.19 | 14.31 | +0.63% | 219,863 | 314,612,145 |
| 2024-12-11 | 14.29 | 14.34 | 14.17 | 14.22 | -0.49% | 226,482 | 322,397,296 |
| 2024-12-10 | 14.35 | 14.5 | 14.17 | 14.29 | +0.28% | 380,520 | 544,722,848 |
| 2024-12-09 | 14.3 | 14.35 | 14.15 | 14.25 | -0.49% | 189,193 | 269,696,301 |
| 2024-12-06 | 14.28 | 14.46 | 14.21 | 14.32 | +0.42% | 225,743 | 323,634,846 |
| 2024-12-05 | 14.21 | 14.38 | 14.2 | 14.26 | -0.14% | 160,153 | 228,566,296 |
| 2024-12-04 | 14.14 | 14.32 | 14.04 | 14.28 | +0.71% | 263,912 | 375,233,119 |
| 2024-12-03 | 14.1 | 14.18 | 14.03 | 14.18 | +0.57% | 178,672 | 252,219,863 |
| 2024-12-02 | 14.19 | 14.29 | 14.01 | 14.1 | -0.35% | 311,059 | 438,265,666 |
| 2024-11-29 | 14.11 | 14.2 | 14.03 | 14.15 | +0.64% | 336,940 | 476,063,497 |
| 2024-11-28 | 13.95 | 14.13 | 13.82 | 14.06 | +0.36% | 284,857 | 399,104,616 |
| 2024-11-27 | 13.46 | 14.02 | 13.37 | 14.01 | +4.09% | 515,989 | 709,847,245 |
| 2024-11-26 | 13.5 | 13.54 | 13.38 | 13.46 | -0.3% | 176,182 | 237,244,482 |
| 2024-11-25 | 13.46 | 13.53 | 13.33 | 13.5 | +0.37% | 315,774 | 424,163,135 |
| 2024-11-22 | 13.8 | 13.83 | 13.45 | 13.45 | -2.25% | 242,959 | 331,195,631 |
| 2024-11-21 | 13.8 | 13.84 | 13.74 | 13.76 | -0.29% | 156,400 | 215,433,878 |
| 2024-11-20 | 13.88 | 13.95 | 13.76 | 13.8 | -0.79% | 187,930 | 259,617,508 |
| 2024-11-19 | 13.9 | 14.07 | 13.72 | 13.91 | -0.07% | 286,746 | 397,601,455 |
| 2024-11-18 | 14.11 | 14.31 | 13.88 | 13.92 | -0.43% | 493,830 | 696,338,465 |
| 2024-11-15 | 14.09 | 14.23 | 13.9 | 13.98 | -0.92% | 302,731 | 426,112,378 |
| 2024-11-14 | 13.9 | 14.24 | 13.87 | 14.11 | +1.44% | 453,435 | 639,510,827 |
| 2024-11-13 | 13.58 | 13.98 | 13.56 | 13.91 | +2.2% | 388,362 | 537,332,423 |
| 2024-11-12 | 13.84 | 14.04 | 13.58 | 13.61 | -1.87% | 367,470 | 505,870,761 |
| 2024-11-11 | 13.89 | 13.91 | 13.78 | 13.87 | -0.86% | 256,300 | 354,561,244 |
| 2024-11-08 | 14.12 | 14.17 | 13.92 | 13.99 | -0.78% | 284,885 | 398,956,040 |
| 2024-11-07 | 13.72 | 14.1 | 13.67 | 14.1 | +2.62% | 372,700 | 520,351,143 |
| 2024-11-06 | 13.81 | 14 | 13.69 | 13.74 | -2.76% | 322,458 | 445,296,934 |
| 2024-11-05 | 14.06 | 14.14 | 13.93 | 14.13 | +0.36% | 279,823 | 393,636,498 |
| 2024-11-04 | 13.99 | 14.08 | 13.75 | 14.08 | +1% | 251,325 | 350,203,497 |
| 2024-11-01 | 13.84 | 14.04 | 13.81 | 13.94 | +0.72% | 262,141 | 365,389,190 |
| 2024-10-31 | 13.86 | 13.98 | 13.76 | 13.84 | -0.22% | 225,085 | 311,890,074 |
| 2024-10-30 | 14.02 | 14.12 | 13.8 | 13.87 | -1.14% | 230,763 | 320,838,894 |
| 2024-10-29 | 14.02 | 14.24 | 14 | 14.03 | +0.07% | 260,158 | 366,388,572 |
| 2024-10-28 | 14.05 | 14.15 | 13.99 | 14.02 | -0.85% | 261,905 | 367,665,794 |
| 2024-10-25 | 14.35 | 14.37 | 14.04 | 14.14 | -1.39% | 287,062 | 407,076,261 |
| 2024-10-24 | 14.33 | 14.57 | 14.31 | 14.34 | -0.14% | 274,610 | 396,381,244 |
| 2024-10-23 | 14.32 | 14.5 | 14.29 | 14.36 | +0.28% | 318,304 | 457,368,023 |
| 2024-10-22 | 14.55 | 14.57 | 14.21 | 14.32 | -1.24% | 564,147 | 807,275,807 |
| 2024-10-21 | 14.54 | 14.6 | 14.24 | 14.5 | -0.62% | 360,824 | 519,154,713 |
| 2024-10-18 | 14.45 | 14.69 | 14.15 | 14.59 | +1.32% | 442,674 | 640,689,558 |
| 2024-10-17 | 14.5 | 14.62 | 14.36 | 14.4 | -0.83% | 307,325 | 445,161,213 |
| 2024-10-16 | 14.08 | 14.63 | 14.07 | 14.52 | +2.54% | 404,987 | 585,179,603 |
| 2024-10-15 | 14.49 | 14.72 | 14.16 | 14.16 | -2.88% | 520,471 | 751,364,373 |
| 2024-10-14 | 14.32 | 14.76 | 14.2 | 14.58 | +4.59% | 1,155,450 | 1,679,616,346 |
| 2024-10-11 | 14.04 | 14.25 | 13.77 | 13.94 | -0.57% | 376,024 | 526,786,885 |
| 2024-10-10 | 13.6 | 14.26 | 13.6 | 14.02 | +3.62% | 618,502 | 868,747,251 |
| 2024-10-09 | 14.02 | 14.18 | 13.52 | 13.53 | -5.71% | 546,699 | 758,100,222 |
| 2024-10-08 | 15.4 | 15.46 | 14.02 | 14.35 | +1.77% | 955,898 | 1,389,731,298 |
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：