股票概览
14.86
-0.4%
-0.06
14.99
开盘价
15.06
最高价
14.8
最低价
35,921
成交量
数据更新至: 2025-03-25
技术指标
14.93
MA5 (5日均线)
14.80
MA10 (10日均线)
14.47
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 | 14.99 | 15.06 | 14.8 | 14.86 | -0.4% | 35,921 | 53,463,020 |
| 2025-03-24 | 14.9 | 15.18 | 14.76 | 14.92 | -0.27% | 61,989 | 92,795,738 |
| 2025-03-21 | 14.84 | 15.29 | 14.82 | 14.96 | +0.67% | 87,563 | 132,072,903 |
| 2025-03-20 | 15 | 15.05 | 14.82 | 14.86 | -1.39% | 67,618 | 100,585,324 |
| 2025-03-19 | 15.38 | 15.46 | 14.96 | 15.07 | -1.37% | 99,352 | 149,822,141 |
| 2025-03-18 | 15.22 | 16.12 | 15.18 | 15.28 | -0.2% | 224,124 | 347,587,551 |
| 2025-03-17 | 14.36 | 15.55 | 14.32 | 15.31 | +6.99% | 295,149 | 446,281,283 |
| 2025-03-14 | 14.24 | 14.32 | 14.16 | 14.31 | +0.28% | 43,922 | 62,706,523 |
| 2025-03-13 | 14.2 | 14.28 | 14.08 | 14.27 | +0.49% | 44,582 | 63,243,891 |
| 2025-03-12 | 14.25 | 14.27 | 14.15 | 14.2 | +0.07% | 31,709 | 45,007,750 |
| 2025-03-11 | 14.05 | 14.19 | 14 | 14.19 | +0.35% | 33,307 | 46,948,788 |
| 2025-03-10 | 14.15 | 14.21 | 14.04 | 14.14 | +0.07% | 28,049 | 39,549,429 |
| 2025-03-07 | 13.96 | 14.33 | 13.94 | 14.13 | +1.15% | 64,992 | 91,952,291 |
| 2025-03-06 | 13.9 | 14.03 | 13.84 | 13.97 | +0.5% | 44,286 | 61,780,399 |
| 2025-03-05 | 14.01 | 14.02 | 13.75 | 13.9 | -0.79% | 43,732 | 60,549,361 |
| 2025-03-04 | 13.92 | 14.01 | 13.85 | 14.01 | +0.72% | 36,863 | 51,405,096 |
| 2025-03-03 | 14.03 | 14.14 | 13.86 | 13.91 | -1.14% | 61,516 | 86,112,095 |
| 2025-02-28 | 14.36 | 14.42 | 14.02 | 14.07 | -1.88% | 64,059 | 90,884,204 |
| 2025-02-27 | 14.72 | 14.72 | 14.22 | 14.34 | -2.65% | 79,568 | 114,562,346 |
| 2025-02-26 | 14.38 | 15 | 14.38 | 14.73 | +2.08% | 153,314 | 225,871,770 |
| 2025-02-25 | 13.86 | 14.88 | 13.79 | 14.43 | +4.11% | 160,165 | 230,799,972 |
| 2025-02-24 | 13.74 | 13.93 | 13.73 | 13.86 | +0.65% | 49,112 | 68,072,826 |
| 2025-02-21 | 13.8 | 13.8 | 13.7 | 13.77 | 0% | 35,298 | 48,529,334 |
| 2025-02-20 | 13.81 | 13.82 | 13.73 | 13.77 | -0.29% | 25,933 | 35,712,995 |
| 2025-02-19 | 13.8 | 13.84 | 13.73 | 13.81 | +0.15% | 36,852 | 50,766,843 |
| 2025-02-18 | 13.89 | 14.07 | 13.73 | 13.79 | -1.15% | 48,601 | 67,659,546 |
| 2025-02-17 | 13.8 | 13.96 | 13.7 | 13.95 | +1.31% | 49,469 | 68,268,954 |
| 2025-02-14 | 13.75 | 13.86 | 13.73 | 13.77 | +0.15% | 34,564 | 47,621,499 |
| 2025-02-13 | 13.8 | 13.82 | 13.72 | 13.75 | -0.43% | 32,668 | 44,968,679 |
| 2025-02-12 | 13.83 | 13.84 | 13.7 | 13.81 | -0.14% | 38,103 | 52,420,334 |
| 2025-02-11 | 13.75 | 13.87 | 13.67 | 13.83 | +0.58% | 37,987 | 52,295,686 |
| 2025-02-10 | 13.71 | 13.77 | 13.68 | 13.75 | +0.22% | 36,530 | 50,090,521 |
| 2025-02-07 | 13.6 | 13.82 | 13.56 | 13.72 | +0.88% | 63,638 | 87,210,051 |
| 2025-02-06 | 13.47 | 13.6 | 13.42 | 13.6 | +0.82% | 32,839 | 44,423,401 |
| 2025-02-05 | 13.7 | 13.72 | 13.38 | 13.49 | -1.24% | 48,477 | 65,539,607 |
| 2025-01-27 | 13.69 | 13.75 | 13.61 | 13.66 | -0.07% | 24,977 | 34,192,561 |
| 2025-01-24 | 13.67 | 13.71 | 13.58 | 13.67 | 0% | 28,816 | 39,343,588 |
| 2025-01-23 | 13.76 | 13.87 | 13.67 | 13.67 | -0.36% | 26,528 | 36,558,519 |
| 2025-01-22 | 13.67 | 13.78 | 13.58 | 13.72 | +0.22% | 22,627 | 30,983,965 |
| 2025-01-21 | 13.8 | 13.8 | 13.6 | 13.69 | -0.51% | 20,493 | 28,040,849 |
| 2025-01-20 | 13.84 | 13.87 | 13.74 | 13.76 | 0% | 25,370 | 34,981,272 |
| 2025-01-17 | 13.7 | 13.84 | 13.7 | 13.76 | -0.07% | 21,173 | 29,130,920 |
| 2025-01-16 | 13.84 | 13.93 | 13.68 | 13.77 | -0.15% | 26,333 | 36,365,498 |
| 2025-01-15 | 13.84 | 13.88 | 13.73 | 13.79 | -0.93% | 28,675 | 39,529,617 |
| 2025-01-14 | 13.64 | 13.96 | 13.62 | 13.92 | +2.05% | 44,111 | 60,901,354 |
| 2025-01-13 | 13.51 | 13.76 | 13.5 | 13.64 | +1.94% | 36,086 | 49,205,399 |
| 2025-01-10 | 13.62 | 13.64 | 13.38 | 13.38 | -1.76% | 25,183 | 34,005,989 |
| 2025-01-09 | 13.51 | 13.98 | 13.45 | 13.62 | +0.44% | 43,700 | 59,972,194 |
| 2025-01-08 | 13.63 | 13.69 | 13.35 | 13.56 | -0.66% | 42,286 | 57,264,289 |
| 2025-01-07 | 13.71 | 13.77 | 13.46 | 13.65 | -0.51% | 38,505 | 52,337,366 |
| 2025-01-06 | 13.76 | 13.93 | 13.66 | 13.72 | -0.8% | 41,552 | 57,228,417 |
| 2025-01-03 | 14.12 | 14.18 | 13.77 | 13.83 | -1.98% | 44,786 | 62,645,098 |
| 2025-01-02 | 14.43 | 14.55 | 13.89 | 14.11 | -2.42% | 70,285 | 100,154,226 |
| 2024-12-31 | 14.8 | 14.83 | 14.44 | 14.46 | -2.36% | 60,940 | 89,019,568 |
| 2024-12-30 | 14.94 | 14.97 | 14.7 | 14.81 | -1.13% | 54,801 | 81,126,709 |
| 2024-12-27 | 14.9 | 15.23 | 14.86 | 14.98 | +0.2% | 90,458 | 135,793,778 |
| 2024-12-26 | 15.12 | 15.18 | 14.85 | 14.95 | -1.77% | 136,747 | 205,429,790 |
| 2024-12-25 | 15.1 | 15.97 | 15 | 15.22 | +0.4% | 196,847 | 303,633,356 |
| 2024-12-24 | 14.98 | 15.18 | 14.85 | 15.16 | +0.8% | 130,327 | 195,453,576 |
| 2024-12-23 | 14.64 | 15.08 | 14.64 | 15.04 | +2.38% | 173,123 | 258,011,565 |
| 2024-12-20 | 14.45 | 14.74 | 14.43 | 14.69 | +1.38% | 66,797 | 97,656,898 |
| 2024-12-19 | 14.58 | 14.58 | 14.36 | 14.49 | -1.02% | 53,936 | 77,995,508 |
| 2024-12-18 | 14.3 | 14.68 | 14.3 | 14.64 | +2.45% | 92,690 | 135,149,547 |
| 2024-12-17 | 14.56 | 14.58 | 14.26 | 14.29 | -1.38% | 49,376 | 71,191,780 |
| 2024-12-16 | 14.4 | 14.58 | 14.4 | 14.49 | +0.28% | 32,118 | 46,582,887 |
| 2024-12-13 | 14.6 | 14.63 | 14.44 | 14.45 | -1.23% | 48,307 | 70,077,701 |
| 2024-12-12 | 14.54 | 14.67 | 14.48 | 14.63 | +0.69% | 59,328 | 86,603,015 |
| 2024-12-11 | 14.46 | 14.55 | 14.46 | 14.53 | +0.48% | 32,529 | 47,206,796 |
| 2024-12-10 | 14.76 | 14.86 | 14.45 | 14.46 | -0.21% | 63,955 | 93,532,167 |
| 2024-12-09 | 14.64 | 14.64 | 14.38 | 14.49 | -0.69% | 56,867 | 82,484,366 |
| 2024-12-06 | 14.44 | 14.62 | 14.43 | 14.59 | +1.04% | 49,531 | 72,084,419 |
| 2024-12-05 | 14.4 | 14.52 | 14.36 | 14.44 | +0.28% | 29,764 | 42,987,768 |
| 2024-12-04 | 14.58 | 14.61 | 14.37 | 14.4 | -1.5% | 45,991 | 66,630,654 |
| 2024-12-03 | 14.6 | 14.68 | 14.48 | 14.62 | +0.07% | 44,884 | 65,515,928 |
| 2024-12-02 | 14.56 | 14.68 | 14.52 | 14.61 | +0.41% | 43,994 | 64,229,096 |
| 2024-11-29 | 14.48 | 14.65 | 14.39 | 14.55 | +0.07% | 61,563 | 89,499,233 |
| 2024-11-28 | 14.21 | 14.77 | 14.2 | 14.54 | +2.32% | 97,562 | 142,015,447 |
| 2024-11-27 | 14.04 | 14.21 | 13.85 | 14.21 | +1.14% | 41,061 | 57,642,136 |
| 2024-11-26 | 14.16 | 14.19 | 14.01 | 14.05 | -0.78% | 24,899 | 35,123,901 |
| 2024-11-25 | 14.04 | 14.25 | 13.99 | 14.16 | +1.07% | 42,342 | 59,776,611 |
| 2024-11-22 | 14.36 | 14.4 | 14.01 | 14.01 | -2.23% | 53,325 | 75,668,617 |
| 2024-11-21 | 14.31 | 14.43 | 14.25 | 14.33 | -0.28% | 41,708 | 59,866,384 |
| 2024-11-20 | 14.34 | 14.39 | 14.26 | 14.37 | +0.14% | 50,226 | 71,973,843 |
| 2024-11-19 | 14.18 | 14.36 | 14.11 | 14.35 | +1.77% | 41,414 | 58,948,723 |
| 2024-11-18 | 14.2 | 14.37 | 14.06 | 14.1 | -0.42% | 56,310 | 79,883,253 |
| 2024-11-15 | 14.36 | 14.52 | 14.15 | 14.16 | -1.39% | 70,369 | 100,922,829 |
| 2024-11-14 | 14.79 | 14.85 | 14.34 | 14.36 | -3.3% | 86,848 | 126,586,858 |
| 2024-11-13 | 14.76 | 14.93 | 14.64 | 14.85 | 0% | 57,658 | 85,227,275 |
| 2024-11-12 | 14.92 | 15.18 | 14.73 | 14.85 | -0.47% | 104,126 | 155,992,713 |
| 2024-11-11 | 14.71 | 14.96 | 14.67 | 14.92 | +1.15% | 75,909 | 112,539,089 |
| 2024-11-08 | 15.01 | 15.09 | 14.64 | 14.75 | -1.21% | 115,858 | 171,769,190 |
| 2024-11-07 | 14.61 | 14.94 | 14.52 | 14.93 | +1.91% | 95,384 | 140,908,652 |
| 2024-11-06 | 14.59 | 14.79 | 14.49 | 14.65 | +0.41% | 84,523 | 123,847,762 |
| 2024-11-05 | 14.46 | 14.6 | 14.37 | 14.59 | +1.04% | 82,789 | 120,294,136 |
| 2024-11-04 | 14.29 | 14.48 | 14.22 | 14.44 | +1.55% | 41,120 | 59,156,814 |
| 2024-11-01 | 14.46 | 14.67 | 14.2 | 14.22 | -1.93% | 71,305 | 102,600,658 |
| 2024-10-31 | 14.16 | 14.51 | 14.15 | 14.5 | +2.55% | 92,508 | 132,771,173 |
| 2024-10-30 | 14.06 | 14.32 | 14.05 | 14.14 | +0.21% | 51,868 | 73,541,920 |
| 2024-10-29 | 14.58 | 14.65 | 14.11 | 14.11 | -2.89% | 99,858 | 142,866,910 |
| 2024-10-28 | 14.25 | 14.54 | 14.18 | 14.53 | +2.04% | 88,504 | 127,620,700 |
| 2024-10-25 | 14.21 | 14.37 | 14.16 | 14.24 | +0.49% | 86,542 | 123,508,176 |
| 2024-10-24 | 14.26 | 14.3 | 14.06 | 14.17 | -0.56% | 43,578 | 61,714,559 |
| 2024-10-23 | 14.23 | 14.41 | 14.22 | 14.25 | +0.07% | 72,822 | 104,213,269 |
| 2024-10-22 | 14.35 | 14.4 | 14.14 | 14.24 | -0.7% | 75,725 | 108,024,308 |
| 2024-10-21 | 14.5 | 14.53 | 14.29 | 14.34 | -0.49% | 68,488 | 98,555,337 |
| 2024-10-18 | 14.2 | 14.55 | 14.06 | 14.41 | +2.2% | 98,070 | 140,761,894 |
| 2024-10-17 | 14.58 | 14.64 | 14.09 | 14.1 | -3.09% | 63,190 | 90,361,145 |
| 2024-10-16 | 14.09 | 14.72 | 14.07 | 14.55 | +2.61% | 68,603 | 98,901,133 |
| 2024-10-15 | 14.54 | 14.54 | 14.16 | 14.18 | -2.88% | 57,003 | 82,027,729 |
| 2024-10-14 | 14.09 | 14.75 | 13.99 | 14.6 | +4.21% | 89,356 | 129,099,642 |
| 2024-10-11 | 14.49 | 14.52 | 13.9 | 14.01 | -3.58% | 57,588 | 81,660,526 |
| 2024-10-10 | 14.49 | 14.93 | 14.35 | 14.53 | +0.35% | 72,999 | 107,000,485 |
| 2024-10-09 | 15.73 | 15.73 | 14.47 | 14.48 | -8.35% | 135,257 | 202,122,495 |
| 2024-10-08 | 16.68 | 16.68 | 15.13 | 15.8 | +4.22% | 255,870 | 400,925,400 |
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：