股票概览
15.19
+1.81%
+0.27
14.87
开盘价
15.22
最高价
14.81
最低价
19,992
成交量
数据更新至: 2025-03-25
技术指标
15.08
MA5 (5日均线)
15.00
MA10 (10日均线)
14.76
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 | 14.87 | 15.22 | 14.81 | 15.19 | +1.81% | 19,992 | 30,003,374 |
| 2025-03-24 | 14.83 | 15.08 | 14.7 | 14.92 | +0.07% | 30,334 | 45,038,759 |
| 2025-03-21 | 15.33 | 15.49 | 14.9 | 14.91 | -2.74% | 50,249 | 76,081,049 |
| 2025-03-20 | 15.13 | 15.46 | 15 | 15.33 | +1.86% | 48,393 | 73,932,669 |
| 2025-03-19 | 15.01 | 15.2 | 14.93 | 15.05 | +0.47% | 18,820 | 28,319,270 |
| 2025-03-18 | 15.05 | 15.1 | 14.9 | 14.98 | -0.6% | 22,564 | 33,838,288 |
| 2025-03-17 | 15.02 | 15.24 | 15.02 | 15.07 | +0.33% | 26,973 | 40,817,055 |
| 2025-03-14 | 14.75 | 15.15 | 14.66 | 15.02 | +1.56% | 50,293 | 75,334,246 |
| 2025-03-13 | 14.77 | 14.8 | 14.6 | 14.79 | +0.14% | 20,167 | 29,626,760 |
| 2025-03-12 | 14.8 | 14.86 | 14.68 | 14.77 | -0.2% | 20,256 | 29,841,020 |
| 2025-03-11 | 14.56 | 14.87 | 14.56 | 14.8 | +0.82% | 35,813 | 52,809,040 |
| 2025-03-10 | 14.36 | 15.14 | 14.36 | 14.68 | +2.23% | 68,191 | 100,484,842 |
| 2025-03-07 | 14.22 | 14.45 | 14.2 | 14.36 | +0.7% | 19,505 | 27,998,957 |
| 2025-03-06 | 14.21 | 14.28 | 14.14 | 14.26 | +0.35% | 26,732 | 38,001,775 |
| 2025-03-05 | 14.26 | 14.3 | 14.1 | 14.21 | -0.35% | 15,561 | 22,053,356 |
| 2025-03-04 | 14.42 | 14.5 | 14.17 | 14.26 | -1.99% | 34,896 | 49,877,407 |
| 2025-03-03 | 14.53 | 14.73 | 14.48 | 14.55 | +0.14% | 32,135 | 46,923,540 |
| 2025-02-28 | 14.6 | 14.75 | 14.48 | 14.53 | -1.29% | 16,352 | 23,885,662 |
| 2025-02-27 | 14.76 | 14.76 | 14.58 | 14.72 | -0.34% | 19,189 | 28,157,224 |
| 2025-02-26 | 14.69 | 14.81 | 14.6 | 14.77 | +1.23% | 21,481 | 31,696,009 |
| 2025-02-25 | 14.61 | 14.79 | 14.51 | 14.59 | -0.61% | 20,028 | 29,336,586 |
| 2025-02-24 | 14.63 | 14.84 | 14.39 | 14.68 | -0.07% | 43,336 | 63,246,591 |
| 2025-02-21 | 14.86 | 14.86 | 14.58 | 14.69 | -0.47% | 12,854 | 18,858,630 |
| 2025-02-20 | 14.64 | 14.84 | 14.51 | 14.76 | +1.03% | 14,833 | 21,745,865 |
| 2025-02-19 | 14.58 | 14.67 | 14.54 | 14.61 | +0.21% | 11,219 | 16,380,733 |
| 2025-02-18 | 14.81 | 14.92 | 14.53 | 14.58 | -1.55% | 16,615 | 24,474,095 |
| 2025-02-17 | 14.8 | 14.88 | 14.66 | 14.81 | 0% | 13,932 | 20,533,471 |
| 2025-02-14 | 14.88 | 15.06 | 14.8 | 14.81 | -0.87% | 18,102 | 26,899,182 |
| 2025-02-13 | 15 | 15.19 | 14.92 | 14.94 | -0.4% | 28,412 | 42,743,173 |
| 2025-02-12 | 14.53 | 15.04 | 14.45 | 15 | +3.52% | 42,786 | 63,441,002 |
| 2025-02-11 | 14.26 | 14.58 | 14.24 | 14.49 | +1.33% | 19,971 | 28,803,187 |
| 2025-02-10 | 14.25 | 14.33 | 14.19 | 14.3 | +0.35% | 10,937 | 15,586,801 |
| 2025-02-07 | 14.19 | 14.33 | 14.13 | 14.25 | +0.49% | 16,922 | 24,101,528 |
| 2025-02-06 | 13.96 | 14.19 | 13.96 | 14.18 | +1.21% | 11,000 | 15,507,029 |
| 2025-02-05 | 14.18 | 14.21 | 13.96 | 14.01 | -0.71% | 12,325 | 17,297,501 |
| 2025-01-27 | 14.06 | 14.23 | 13.99 | 14.11 | +0.36% | 16,501 | 23,305,190 |
| 2025-01-24 | 13.78 | 14.09 | 13.77 | 14.06 | +1.88% | 20,689 | 28,860,599 |
| 2025-01-23 | 13.79 | 13.94 | 13.76 | 13.8 | +0.36% | 13,139 | 18,208,240 |
| 2025-01-22 | 13.8 | 13.86 | 13.72 | 13.75 | -0.58% | 8,975 | 12,356,982 |
| 2025-01-21 | 13.89 | 13.94 | 13.73 | 13.83 | -0.36% | 9,780 | 13,503,593 |
| 2025-01-20 | 13.82 | 13.93 | 13.77 | 13.88 | +0.58% | 11,794 | 16,355,368 |
| 2025-01-17 | 13.71 | 13.85 | 13.7 | 13.8 | +0.22% | 13,779 | 18,994,685 |
| 2025-01-16 | 13.74 | 13.88 | 13.66 | 13.77 | +0.66% | 19,810 | 27,331,809 |
| 2025-01-15 | 13.81 | 13.82 | 13.6 | 13.68 | -1.37% | 21,483 | 29,448,342 |
| 2025-01-14 | 13.6 | 13.89 | 13.55 | 13.87 | +1.99% | 36,977 | 50,841,913 |
| 2025-01-13 | 13.7 | 13.78 | 13.47 | 13.6 | -0.51% | 16,317 | 22,200,074 |
| 2025-01-10 | 14.11 | 14.14 | 13.63 | 13.67 | -2.98% | 18,654 | 25,848,065 |
| 2025-01-09 | 14.11 | 14.26 | 14.02 | 14.09 | -0.7% | 9,278 | 13,133,039 |
| 2025-01-08 | 14.33 | 14.42 | 14 | 14.19 | -1.46% | 17,179 | 24,412,098 |
| 2025-01-07 | 14.21 | 14.61 | 14.18 | 14.4 | +1.12% | 14,493 | 20,825,508 |
| 2025-01-06 | 14.4 | 14.5 | 14.12 | 14.24 | -1.32% | 14,971 | 21,363,278 |
| 2025-01-03 | 15.29 | 15.34 | 14.42 | 14.43 | -5.69% | 60,871 | 89,757,052 |
| 2025-01-02 | 15.26 | 15.68 | 14.92 | 15.3 | +0.2% | 54,618 | 83,796,772 |
| 2024-12-31 | 15.5 | 15.8 | 15.22 | 15.27 | -1.93% | 24,678 | 38,129,222 |
| 2024-12-30 | 15.6 | 15.72 | 15.37 | 15.57 | -0.26% | 27,381 | 42,558,999 |
| 2024-12-27 | 15.87 | 16.04 | 15.56 | 15.61 | -2.01% | 37,453 | 59,006,294 |
| 2024-12-26 | 15.82 | 16.16 | 15.8 | 15.93 | -0.44% | 53,523 | 85,690,003 |
| 2024-12-25 | 15.34 | 16.08 | 15.02 | 16 | +3.49% | 69,361 | 109,128,574 |
| 2024-12-24 | 15.36 | 15.5 | 15.15 | 15.46 | +0.65% | 18,938 | 29,097,780 |
| 2024-12-23 | 15.66 | 15.85 | 15.3 | 15.36 | -2.41% | 29,737 | 46,351,459 |
| 2024-12-20 | 15.45 | 16 | 15.29 | 15.74 | +2.54% | 40,662 | 63,653,980 |
| 2024-12-19 | 15.3 | 15.39 | 15.2 | 15.35 | -0.45% | 13,623 | 20,843,005 |
| 2024-12-18 | 15.34 | 15.45 | 15.26 | 15.42 | +0.92% | 17,268 | 26,563,151 |
| 2024-12-17 | 15.65 | 15.65 | 15.28 | 15.28 | -1.99% | 16,338 | 25,189,599 |
| 2024-12-16 | 15.7 | 15.78 | 15.5 | 15.59 | -0.7% | 19,133 | 29,955,525 |
| 2024-12-13 | 15.85 | 15.96 | 15.62 | 15.7 | -1.01% | 28,713 | 45,274,886 |
| 2024-12-12 | 16 | 16.04 | 15.76 | 15.86 | -1.18% | 36,890 | 58,612,641 |
| 2024-12-11 | 15.42 | 16.18 | 15.42 | 16.05 | +3.02% | 62,370 | 99,736,629 |
| 2024-12-10 | 15.45 | 15.84 | 15.28 | 15.58 | +2.64% | 61,184 | 95,339,501 |
| 2024-12-09 | 15.09 | 15.31 | 14.99 | 15.18 | +0.66% | 49,011 | 74,389,342 |
| 2024-12-06 | 14.79 | 15.25 | 14.74 | 15.08 | +1.55% | 35,454 | 53,402,642 |
| 2024-12-05 | 15.18 | 15.2 | 14.66 | 14.85 | -0.34% | 27,338 | 40,780,166 |
| 2024-12-04 | 15.15 | 15.15 | 14.82 | 14.9 | -1.39% | 18,879 | 28,335,486 |
| 2024-12-03 | 15.25 | 15.25 | 15 | 15.11 | -0.53% | 16,840 | 25,434,212 |
| 2024-12-02 | 14.97 | 15.29 | 14.94 | 15.19 | +1.88% | 38,225 | 57,912,577 |
| 2024-11-29 | 14.66 | 14.97 | 14.61 | 14.91 | +2.05% | 23,608 | 35,003,822 |
| 2024-11-28 | 14.61 | 14.72 | 14.56 | 14.61 | 0% | 14,375 | 21,056,691 |
| 2024-11-27 | 14.73 | 14.73 | 14.34 | 14.61 | -0.2% | 21,961 | 31,873,417 |
| 2024-11-26 | 14.97 | 14.97 | 14.61 | 14.64 | -1.15% | 12,516 | 18,437,059 |
| 2024-11-25 | 14.65 | 14.92 | 14.61 | 14.81 | +1.3% | 15,740 | 23,227,623 |
| 2024-11-22 | 15.24 | 15.36 | 14.61 | 14.62 | -4.32% | 32,391 | 48,376,369 |
| 2024-11-21 | 15.3 | 15.46 | 15.12 | 15.28 | -0.59% | 14,730 | 22,509,746 |
| 2024-11-20 | 14.99 | 15.55 | 14.96 | 15.37 | +2.13% | 32,083 | 48,994,918 |
| 2024-11-19 | 14.95 | 15.05 | 14.78 | 15.05 | +1.42% | 18,224 | 27,243,123 |
| 2024-11-18 | 15.13 | 15.33 | 14.81 | 14.84 | -1.66% | 25,353 | 38,343,141 |
| 2024-11-15 | 15.31 | 15.46 | 15.01 | 15.09 | -1.44% | 16,461 | 25,148,983 |
| 2024-11-14 | 15.72 | 15.79 | 15.25 | 15.31 | -2.61% | 24,235 | 37,567,212 |
| 2024-11-13 | 15.78 | 15.93 | 15.5 | 15.72 | -0.38% | 20,970 | 32,902,899 |
| 2024-11-12 | 15.89 | 15.99 | 15.69 | 15.78 | -0.38% | 26,174 | 41,398,430 |
| 2024-11-11 | 15.49 | 15.84 | 15.4 | 15.84 | +1.86% | 26,496 | 41,569,581 |
| 2024-11-08 | 15.28 | 15.68 | 15.25 | 15.55 | +1.77% | 40,525 | 62,830,834 |
| 2024-11-07 | 14.95 | 15.28 | 14.86 | 15.28 | +2.07% | 28,844 | 43,749,103 |
| 2024-11-06 | 15 | 15.1 | 14.94 | 14.97 | 0% | 22,116 | 33,202,705 |
| 2024-11-05 | 14.79 | 15.04 | 14.79 | 14.97 | +0.81% | 24,157 | 36,081,095 |
| 2024-11-04 | 14.76 | 14.88 | 14.67 | 14.85 | +0.81% | 15,591 | 23,083,653 |
| 2024-11-01 | 14.98 | 15.1 | 14.7 | 14.73 | -1.6% | 20,529 | 30,499,521 |
| 2024-10-31 | 14.96 | 15.01 | 14.81 | 14.97 | +0.6% | 18,252 | 27,288,058 |
| 2024-10-30 | 14.93 | 15.05 | 14.75 | 14.88 | -0.33% | 14,527 | 21,616,464 |
| 2024-10-29 | 15.3 | 15.31 | 14.93 | 14.93 | -1.84% | 26,160 | 39,332,293 |
| 2024-10-28 | 15.22 | 15.24 | 14.96 | 15.21 | +0.53% | 21,680 | 32,783,010 |
| 2024-10-25 | 14.6 | 15.25 | 14.6 | 15.13 | +3.77% | 29,650 | 44,477,687 |
| 2024-10-24 | 14.66 | 14.69 | 14.48 | 14.58 | -0.55% | 10,852 | 15,802,280 |
| 2024-10-23 | 14.5 | 14.72 | 14.41 | 14.66 | +1.45% | 18,630 | 27,166,229 |
| 2024-10-22 | 14.33 | 14.48 | 14.28 | 14.45 | +0.84% | 15,085 | 21,703,955 |
| 2024-10-21 | 14.38 | 14.44 | 14.12 | 14.33 | +0.49% | 22,569 | 32,268,432 |
| 2024-10-18 | 14.09 | 14.41 | 13.85 | 14.26 | +1.21% | 31,432 | 44,334,131 |
| 2024-10-17 | 14.32 | 14.47 | 14.05 | 14.09 | -1.61% | 14,236 | 20,291,342 |
| 2024-10-16 | 14.23 | 14.52 | 14.23 | 14.32 | -0.49% | 11,210 | 16,109,103 |
| 2024-10-15 | 14.56 | 14.66 | 14.36 | 14.39 | -1.77% | 14,359 | 20,850,092 |
| 2024-10-14 | 14.55 | 14.68 | 14.35 | 14.65 | +1.24% | 17,044 | 24,792,416 |
| 2024-10-11 | 14.78 | 14.83 | 14.3 | 14.47 | -2.62% | 22,432 | 32,623,836 |
| 2024-10-10 | 14.81 | 15.3 | 14.63 | 14.86 | -0.13% | 26,346 | 39,281,495 |
| 2024-10-09 | 15.8 | 15.8 | 14.88 | 14.88 | -6.12% | 53,074 | 80,977,327 |
| 2024-10-08 | 16.54 | 16.54 | 15.26 | 15.85 | +5.39% | 68,747 | 109,445,488 |
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：