股票概览
14.33
+1.56%
+0.22
14.1
开盘价
14.35
最高价
14.02
最低价
49,479
成交量
数据更新至: 2025-03-25
技术指标
14.31
MA5 (5日均线)
14.30
MA10 (10日均线)
14.29
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 | 14.1 | 14.35 | 14.02 | 14.33 | +1.56% | 49,479 | 70,194,723 |
| 2025-03-24 | 14.12 | 14.19 | 13.96 | 14.11 | -0.28% | 70,361 | 99,071,742 |
| 2025-03-21 | 14.35 | 14.52 | 14.14 | 14.15 | -1.94% | 79,227 | 113,296,274 |
| 2025-03-20 | 14.49 | 14.59 | 14.39 | 14.43 | -0.62% | 82,940 | 119,831,765 |
| 2025-03-19 | 14.36 | 14.68 | 14.34 | 14.52 | +1.26% | 156,514 | 227,756,954 |
| 2025-03-18 | 14.33 | 14.41 | 14.29 | 14.34 | 0% | 54,867 | 78,651,285 |
| 2025-03-17 | 14.42 | 14.46 | 14.3 | 14.34 | +0.21% | 67,604 | 97,128,852 |
| 2025-03-14 | 14.07 | 14.39 | 14.06 | 14.31 | +1.27% | 83,236 | 118,681,955 |
| 2025-03-13 | 14.33 | 14.36 | 14.03 | 14.13 | -1.46% | 82,787 | 117,120,660 |
| 2025-03-12 | 14.32 | 14.58 | 14.21 | 14.34 | +0.56% | 123,778 | 178,324,271 |
| 2025-03-11 | 13.98 | 14.36 | 13.88 | 14.26 | +1.49% | 96,343 | 135,942,929 |
| 2025-03-10 | 14.03 | 14.07 | 13.88 | 14.05 | +0.21% | 68,038 | 95,185,403 |
| 2025-03-07 | 14.27 | 14.28 | 14 | 14.02 | -2.09% | 122,075 | 172,324,045 |
| 2025-03-06 | 14.22 | 14.35 | 14.17 | 14.32 | +0.85% | 74,868 | 106,931,341 |
| 2025-03-05 | 14.4 | 14.45 | 14.16 | 14.2 | -1.46% | 72,991 | 103,997,649 |
| 2025-03-04 | 14.25 | 14.53 | 14.13 | 14.41 | +0.84% | 83,275 | 119,220,842 |
| 2025-03-03 | 14.32 | 14.43 | 14.23 | 14.29 | +0.28% | 76,568 | 109,787,808 |
| 2025-02-28 | 14.33 | 14.48 | 14.22 | 14.25 | -1.18% | 88,548 | 126,911,905 |
| 2025-02-27 | 14.65 | 14.66 | 14.3 | 14.42 | -1.57% | 123,942 | 178,954,956 |
| 2025-02-26 | 14.6 | 14.75 | 14.51 | 14.65 | -0.54% | 138,659 | 202,410,978 |
| 2025-02-25 | 15.07 | 15.11 | 14.69 | 14.73 | -2.96% | 216,445 | 321,930,524 |
| 2025-02-24 | 15.75 | 16.17 | 15.15 | 15.18 | +1.54% | 414,778 | 648,555,328 |
| 2025-02-21 | 14.64 | 14.96 | 14.6 | 14.95 | +1.7% | 127,231 | 187,974,839 |
| 2025-02-20 | 15 | 15 | 14.65 | 14.7 | -2.26% | 142,334 | 209,857,844 |
| 2025-02-19 | 14.98 | 15.23 | 14.78 | 15.04 | +0.13% | 145,818 | 219,360,704 |
| 2025-02-18 | 14.7 | 15.46 | 14.57 | 15.02 | +1.21% | 223,355 | 334,967,301 |
| 2025-02-17 | 14.49 | 14.89 | 14.29 | 14.84 | +2.42% | 152,822 | 224,103,843 |
| 2025-02-14 | 14.41 | 14.65 | 14.36 | 14.49 | +0.69% | 105,970 | 153,920,686 |
| 2025-02-13 | 14.29 | 14.55 | 14.23 | 14.39 | +0.7% | 103,890 | 149,807,135 |
| 2025-02-12 | 14.33 | 14.36 | 14.23 | 14.29 | +0.14% | 63,782 | 91,125,559 |
| 2025-02-11 | 14.33 | 14.38 | 14.18 | 14.27 | -0.76% | 70,070 | 99,913,749 |
| 2025-02-10 | 14.48 | 14.49 | 14.31 | 14.38 | -0.83% | 82,984 | 119,264,629 |
| 2025-02-07 | 14.31 | 14.5 | 14.2 | 14.5 | +1.4% | 107,425 | 154,655,664 |
| 2025-02-06 | 14.18 | 14.3 | 14.1 | 14.3 | +0.35% | 66,296 | 94,290,310 |
| 2025-02-05 | 14.43 | 14.52 | 14.22 | 14.25 | +0.49% | 81,730 | 117,214,990 |
| 2025-01-27 | 14.18 | 14.31 | 14.09 | 14.18 | +0.35% | 53,591 | 76,222,178 |
| 2025-01-24 | 14.06 | 14.16 | 13.93 | 14.13 | +0.28% | 49,521 | 69,693,798 |
| 2025-01-23 | 14.08 | 14.3 | 14.03 | 14.09 | +1.29% | 87,778 | 124,420,497 |
| 2025-01-22 | 13.97 | 14 | 13.82 | 13.91 | -0.78% | 40,964 | 56,911,305 |
| 2025-01-21 | 14.15 | 14.19 | 13.85 | 14.02 | -0.43% | 53,128 | 74,174,328 |
| 2025-01-20 | 14.16 | 14.3 | 14.03 | 14.08 | +0.36% | 52,680 | 74,559,649 |
| 2025-01-17 | 13.85 | 14.14 | 13.77 | 14.03 | +0.94% | 77,947 | 108,909,856 |
| 2025-01-16 | 13.55 | 13.91 | 13.49 | 13.9 | +3.12% | 109,378 | 150,897,030 |
| 2025-01-15 | 13.58 | 13.64 | 13.44 | 13.48 | -1.25% | 51,566 | 69,639,481 |
| 2025-01-14 | 13.17 | 13.66 | 13.12 | 13.65 | +4.04% | 94,386 | 126,588,146 |
| 2025-01-13 | 13.24 | 13.36 | 13.03 | 13.12 | -1.5% | 82,377 | 108,260,015 |
| 2025-01-10 | 13.69 | 13.79 | 13.32 | 13.32 | -2.49% | 68,118 | 92,082,817 |
| 2025-01-09 | 13.6 | 13.79 | 13.52 | 13.66 | -0.73% | 59,071 | 80,813,431 |
| 2025-01-08 | 14.1 | 14.15 | 13.47 | 13.76 | -2.89% | 124,744 | 171,770,916 |
| 2025-01-07 | 14.24 | 14.27 | 14.04 | 14.17 | -0.49% | 66,934 | 94,585,583 |
| 2025-01-06 | 14.18 | 14.42 | 14.02 | 14.24 | +0.99% | 83,848 | 118,895,346 |
| 2025-01-03 | 14.3 | 14.48 | 13.98 | 14.1 | -0.91% | 81,020 | 115,404,032 |
| 2025-01-02 | 14.78 | 14.85 | 14.09 | 14.23 | -3.72% | 98,166 | 141,946,807 |
| 2024-12-31 | 15.08 | 15.16 | 14.77 | 14.78 | -2.31% | 73,221 | 109,231,711 |
| 2024-12-30 | 15.2 | 15.29 | 15.03 | 15.13 | -0.46% | 72,344 | 109,527,744 |
| 2024-12-27 | 14.88 | 15.27 | 14.79 | 15.2 | +1.88% | 97,433 | 147,126,064 |
| 2024-12-26 | 14.79 | 15.02 | 14.75 | 14.92 | +0.67% | 62,512 | 93,232,872 |
| 2024-12-25 | 15.16 | 15.16 | 14.63 | 14.82 | -2.24% | 106,140 | 157,401,736 |
| 2024-12-24 | 15.04 | 15.2 | 14.95 | 15.16 | +0.4% | 89,123 | 134,454,269 |
| 2024-12-23 | 15.67 | 15.71 | 15.09 | 15.1 | -4.19% | 158,862 | 243,021,349 |
| 2024-12-20 | 15.8 | 16.08 | 15.7 | 15.76 | -0.69% | 128,577 | 203,997,150 |
| 2024-12-19 | 16.23 | 16.25 | 15.68 | 15.87 | -4.22% | 226,466 | 360,779,298 |
| 2024-12-18 | 16.83 | 17.15 | 16.46 | 16.57 | -0.48% | 315,552 | 529,319,114 |
| 2024-12-17 | 16.09 | 16.8 | 16.01 | 16.65 | +3.03% | 302,732 | 497,512,240 |
| 2024-12-16 | 16.3 | 16.55 | 15.84 | 16.16 | -0.86% | 262,416 | 424,955,083 |
| 2024-12-13 | 15.8 | 16.45 | 15.74 | 16.3 | +2.19% | 270,703 | 438,060,133 |
| 2024-12-12 | 15.48 | 16.19 | 15.24 | 15.95 | +3.44% | 159,056 | 249,987,626 |
| 2024-12-11 | 15.35 | 15.65 | 15.25 | 15.42 | +0.06% | 73,430 | 113,312,007 |
| 2024-12-10 | 15.78 | 15.79 | 15.4 | 15.41 | -0.58% | 137,735 | 214,615,717 |
| 2024-12-09 | 15.92 | 16.08 | 15.43 | 15.5 | -3% | 143,726 | 225,507,163 |
| 2024-12-06 | 15.7 | 16.05 | 15.62 | 15.98 | +1.65% | 97,088 | 154,449,226 |
| 2024-12-05 | 15.62 | 15.95 | 15.47 | 15.72 | +0.77% | 78,444 | 123,408,347 |
| 2024-12-04 | 15.45 | 15.8 | 15.37 | 15.6 | +0.71% | 80,419 | 125,549,991 |
| 2024-12-03 | 15.55 | 15.58 | 15.32 | 15.49 | -0.71% | 61,165 | 94,588,919 |
| 2024-12-02 | 15.28 | 15.62 | 15.14 | 15.6 | +2.56% | 94,600 | 146,159,762 |
| 2024-11-29 | 15.18 | 15.32 | 14.99 | 15.21 | +0.46% | 65,496 | 99,354,192 |
| 2024-11-28 | 15.3 | 15.35 | 15.1 | 15.14 | -1.37% | 58,076 | 88,378,639 |
| 2024-11-27 | 15.14 | 15.35 | 14.8 | 15.35 | +0.92% | 58,067 | 87,276,444 |
| 2024-11-26 | 15.27 | 15.47 | 15.16 | 15.21 | -0.33% | 40,497 | 61,922,177 |
| 2024-11-25 | 15.1 | 15.42 | 15.06 | 15.26 | +1.06% | 51,034 | 77,616,172 |
| 2024-11-22 | 15.75 | 15.79 | 15.1 | 15.1 | -3.7% | 64,327 | 99,312,654 |
| 2024-11-21 | 15.62 | 15.84 | 15.58 | 15.68 | -0.13% | 58,865 | 92,644,861 |
| 2024-11-20 | 15.69 | 15.71 | 15.47 | 15.7 | 0% | 69,578 | 108,519,992 |
| 2024-11-19 | 15.45 | 15.71 | 15.31 | 15.7 | +2.55% | 72,519 | 112,704,727 |
| 2024-11-18 | 16.1 | 16.2 | 15.24 | 15.31 | -4.91% | 118,215 | 184,990,805 |
| 2024-11-15 | 16.22 | 16.56 | 16.03 | 16.1 | -0.92% | 117,162 | 190,332,124 |
| 2024-11-14 | 16.37 | 16.63 | 16.2 | 16.25 | -0.91% | 138,596 | 226,899,969 |
| 2024-11-13 | 15.92 | 16.55 | 15.92 | 16.4 | +2.56% | 149,348 | 243,040,608 |
| 2024-11-12 | 16.1 | 16.33 | 15.82 | 15.99 | +0.06% | 144,477 | 232,444,762 |
| 2024-11-11 | 15.77 | 15.99 | 15.57 | 15.98 | +1.52% | 97,982 | 154,768,416 |
| 2024-11-08 | 16.27 | 16.36 | 15.69 | 15.74 | -2.96% | 161,700 | 258,018,104 |
| 2024-11-07 | 15.68 | 16.24 | 15.63 | 16.22 | +2.4% | 125,050 | 200,448,076 |
| 2024-11-06 | 15.83 | 16.35 | 15.72 | 15.84 | +0.06% | 151,604 | 241,880,411 |
| 2024-11-05 | 15.42 | 15.92 | 15.26 | 15.83 | +2.73% | 126,416 | 197,173,765 |
| 2024-11-04 | 15.33 | 15.47 | 15.21 | 15.41 | -0.26% | 91,569 | 140,350,731 |
| 2024-11-01 | 15.19 | 15.56 | 15.01 | 15.45 | +1.85% | 141,006 | 215,996,065 |
| 2024-10-31 | 15.48 | 15.54 | 14.97 | 15.17 | -2.94% | 164,443 | 248,788,563 |
| 2024-10-30 | 16.3 | 16.3 | 15.48 | 15.63 | -8.92% | 242,106 | 380,790,130 |
| 2024-10-29 | 17 | 17.55 | 16.87 | 17.16 | +1.36% | 174,993 | 301,163,053 |
| 2024-10-28 | 16.28 | 16.98 | 16.05 | 16.93 | +4.7% | 161,947 | 268,371,869 |
| 2024-10-25 | 15.97 | 16.27 | 15.92 | 16.17 | +1.25% | 77,146 | 124,285,946 |
| 2024-10-24 | 15.96 | 16.03 | 15.83 | 15.97 | -0.19% | 51,464 | 81,903,034 |
| 2024-10-23 | 16.15 | 16.2 | 15.91 | 16 | -0.74% | 97,309 | 156,134,927 |
| 2024-10-22 | 15.94 | 16.33 | 15.78 | 16.12 | +1.13% | 105,921 | 170,127,011 |
| 2024-10-21 | 15.99 | 16.24 | 15.76 | 15.94 | -0.13% | 105,855 | 168,942,293 |
| 2024-10-18 | 15.5 | 16.17 | 15.39 | 15.96 | +3.1% | 123,810 | 196,399,614 |
| 2024-10-17 | 15.86 | 15.92 | 15.42 | 15.48 | -2.03% | 94,553 | 148,067,708 |
| 2024-10-16 | 15.95 | 16.09 | 15.71 | 15.8 | -1.86% | 110,770 | 175,784,524 |
| 2024-10-15 | 16.99 | 16.99 | 16.05 | 16.1 | -5.24% | 179,108 | 292,367,746 |
| 2024-10-14 | 17.07 | 17.22 | 16.6 | 16.99 | +0.89% | 108,191 | 182,615,510 |
| 2024-10-11 | 17.63 | 17.63 | 16.59 | 16.84 | -4.48% | 91,162 | 155,248,482 |
| 2024-10-10 | 17.42 | 18.29 | 17.42 | 17.63 | +1.21% | 104,002 | 185,993,446 |
| 2024-10-09 | 19.32 | 19.32 | 17.42 | 17.42 | -10.02% | 142,553 | 259,334,983 |
| 2024-10-08 | 20.49 | 20.49 | 18.53 | 19.36 | +3.92% | 140,488 | 271,600,187 |
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：