股票概览
14.16
+0.5%
+0.07
14.08
开盘价
14.19
最高价
14.05
最低价
95,690
成交量
数据更新至: 2025-03-25
技术指标
14.15
MA5 (5日均线)
14.16
MA10 (10日均线)
14.10
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 | 14.08 | 14.19 | 14.05 | 14.16 | +0.5% | 95,690 | 135,095,192 |
| 2025-03-24 | 14.03 | 14.13 | 13.95 | 14.09 | +0.43% | 142,983 | 200,794,037 |
| 2025-03-21 | 14.18 | 14.25 | 13.98 | 14.03 | -1.06% | 167,738 | 236,758,297 |
| 2025-03-20 | 14.28 | 14.3 | 14.16 | 14.18 | -0.7% | 135,009 | 191,819,859 |
| 2025-03-19 | 14.31 | 14.33 | 14.24 | 14.28 | -0.35% | 91,220 | 130,180,339 |
| 2025-03-18 | 14.26 | 14.36 | 14.19 | 14.33 | +0.56% | 120,738 | 172,553,566 |
| 2025-03-17 | 14.25 | 14.4 | 14.24 | 14.25 | +0.21% | 176,879 | 252,998,452 |
| 2025-03-14 | 13.97 | 14.22 | 13.97 | 14.22 | +1.43% | 197,384 | 279,109,971 |
| 2025-03-13 | 14.07 | 14.13 | 13.96 | 14.02 | -0.28% | 132,765 | 186,270,082 |
| 2025-03-12 | 14.18 | 14.18 | 14.05 | 14.06 | -0.5% | 123,279 | 173,752,569 |
| 2025-03-11 | 13.95 | 14.14 | 13.92 | 14.13 | +0.64% | 123,042 | 172,920,474 |
| 2025-03-10 | 13.96 | 14.06 | 13.87 | 14.04 | +0.43% | 128,938 | 180,095,502 |
| 2025-03-07 | 14 | 14.05 | 13.96 | 13.98 | -0.5% | 112,733 | 157,860,608 |
| 2025-03-06 | 14.04 | 14.08 | 13.95 | 14.05 | +0.36% | 159,334 | 223,317,184 |
| 2025-03-05 | 14 | 14.03 | 13.87 | 14 | -0.21% | 89,409 | 124,744,298 |
| 2025-03-04 | 13.9 | 14.03 | 13.85 | 14.03 | +0.5% | 102,140 | 142,431,743 |
| 2025-03-03 | 14.01 | 14.1 | 13.9 | 13.96 | -0.5% | 147,238 | 206,119,249 |
| 2025-02-28 | 14.18 | 14.27 | 13.97 | 14.03 | -1.47% | 199,334 | 281,413,525 |
| 2025-02-27 | 14.01 | 14.24 | 13.97 | 14.24 | +1.79% | 279,113 | 394,741,959 |
| 2025-02-26 | 13.93 | 14.03 | 13.85 | 13.99 | +0.29% | 198,581 | 276,701,496 |
| 2025-02-25 | 14.13 | 14.16 | 13.92 | 13.95 | -1.55% | 206,819 | 289,993,176 |
| 2025-02-24 | 14.18 | 14.27 | 14.12 | 14.17 | -0.28% | 181,289 | 257,172,998 |
| 2025-02-21 | 14.35 | 14.38 | 14.17 | 14.21 | -0.91% | 195,170 | 277,868,375 |
| 2025-02-20 | 14.48 | 14.53 | 14.29 | 14.34 | -1.38% | 194,997 | 280,358,853 |
| 2025-02-19 | 14.54 | 14.55 | 14.45 | 14.54 | +0.07% | 139,030 | 201,718,024 |
| 2025-02-18 | 14.56 | 14.68 | 14.47 | 14.53 | -0.55% | 189,290 | 275,809,071 |
| 2025-02-17 | 14.5 | 14.61 | 14.45 | 14.61 | +0.55% | 166,082 | 241,328,187 |
| 2025-02-14 | 14.65 | 14.68 | 14.44 | 14.53 | -0.89% | 248,897 | 361,142,872 |
| 2025-02-13 | 14.74 | 14.83 | 14.63 | 14.66 | -0.74% | 226,567 | 333,265,350 |
| 2025-02-12 | 14.87 | 14.9 | 14.63 | 14.77 | -0.74% | 260,246 | 383,029,688 |
| 2025-02-11 | 14.94 | 14.99 | 14.7 | 14.88 | -0.33% | 247,170 | 366,497,448 |
| 2025-02-10 | 14.98 | 15.12 | 14.8 | 14.93 | +0.47% | 303,821 | 452,789,648 |
| 2025-02-07 | 14.68 | 14.98 | 14.58 | 14.86 | +0.61% | 313,380 | 463,800,945 |
| 2025-02-06 | 14.88 | 14.94 | 14.45 | 14.77 | +0.14% | 396,452 | 579,912,541 |
| 2025-02-05 | 16.46 | 16.46 | 14.75 | 14.75 | -10.01% | 630,991 | 952,378,515 |
| 2025-01-27 | 16.89 | 17.16 | 16.38 | 16.39 | -4.04% | 248,840 | 415,090,802 |
| 2025-01-24 | 16.9 | 17.1 | 16.65 | 17.08 | +1.07% | 162,045 | 274,206,536 |
| 2025-01-23 | 17.17 | 17.38 | 16.86 | 16.9 | -1.69% | 149,319 | 255,807,215 |
| 2025-01-22 | 17.22 | 17.29 | 16.65 | 17.19 | -0.75% | 220,599 | 375,278,098 |
| 2025-01-21 | 17.88 | 18.02 | 17.2 | 17.32 | -1.81% | 337,347 | 588,956,899 |
| 2025-01-20 | 16.28 | 17.64 | 16.28 | 17.64 | +9.98% | 377,742 | 652,886,321 |
| 2025-01-17 | 15.76 | 16.12 | 15.64 | 16.04 | +2.17% | 122,074 | 194,407,935 |
| 2025-01-16 | 15.8 | 15.92 | 15.63 | 15.7 | -0.63% | 97,629 | 153,944,152 |
| 2025-01-15 | 16 | 16.08 | 15.74 | 15.8 | -1.62% | 84,638 | 134,416,824 |
| 2025-01-14 | 15.85 | 16.1 | 15.68 | 16.06 | +1.77% | 94,759 | 151,153,308 |
| 2025-01-13 | 15.92 | 16.18 | 15.73 | 15.78 | -1.8% | 92,340 | 146,878,821 |
| 2025-01-10 | 16.39 | 16.41 | 16.02 | 16.07 | -2.19% | 121,487 | 196,545,427 |
| 2025-01-09 | 16.8 | 16.87 | 16.43 | 16.43 | -2.95% | 141,572 | 234,787,803 |
| 2025-01-08 | 16.62 | 17.06 | 16.32 | 16.93 | +1.5% | 196,822 | 330,264,082 |
| 2025-01-07 | 16.6 | 17.28 | 16.51 | 16.68 | +0.3% | 234,080 | 395,597,166 |
| 2025-01-06 | 16.51 | 16.97 | 16.45 | 16.63 | +0.42% | 118,679 | 198,004,822 |
| 2025-01-03 | 16.57 | 17.12 | 16.45 | 16.56 | +0.24% | 136,547 | 229,163,769 |
| 2025-01-02 | 16.9 | 17.09 | 16.42 | 16.52 | -2.07% | 137,364 | 230,552,727 |
| 2024-12-31 | 16.84 | 17.21 | 16.71 | 16.87 | +0.24% | 147,541 | 250,292,565 |
| 2024-12-30 | 17.18 | 17.67 | 16.75 | 16.83 | -1.98% | 317,545 | 547,739,558 |
| 2024-12-27 | 16.66 | 17.24 | 16.66 | 17.17 | +3.25% | 164,998 | 281,544,288 |
| 2024-12-26 | 16.67 | 16.75 | 16.58 | 16.63 | -0.18% | 62,324 | 103,792,429 |
| 2024-12-25 | 16.78 | 16.83 | 16.5 | 16.66 | -0.89% | 77,211 | 128,447,165 |
| 2024-12-24 | 16.88 | 17.06 | 16.68 | 16.81 | -0.18% | 133,489 | 224,481,729 |
| 2024-12-23 | 16.86 | 17.27 | 16.8 | 16.84 | -0.12% | 121,900 | 207,651,970 |
| 2024-12-20 | 17.14 | 17.16 | 16.73 | 16.86 | -1.46% | 108,832 | 183,940,910 |
| 2024-12-19 | 16.65 | 17.15 | 16.65 | 17.11 | +1.97% | 144,120 | 244,671,026 |
| 2024-12-18 | 16.58 | 16.86 | 16.5 | 16.78 | +1.45% | 111,797 | 186,741,602 |
| 2024-12-17 | 16.54 | 16.65 | 16.3 | 16.54 | -0.48% | 108,110 | 178,027,047 |
| 2024-12-16 | 16.79 | 16.88 | 16.27 | 16.62 | -1.13% | 193,472 | 319,335,443 |
| 2024-12-13 | 17.09 | 17.2 | 16.8 | 16.81 | -1.64% | 154,066 | 261,621,339 |
| 2024-12-12 | 16.51 | 17.19 | 16.35 | 17.09 | +3.51% | 295,236 | 497,656,246 |
| 2024-12-11 | 16 | 16.52 | 15.93 | 16.51 | +3.64% | 233,755 | 381,552,650 |
| 2024-12-10 | 16.34 | 16.39 | 15.91 | 15.93 | -0.38% | 130,080 | 208,883,637 |
| 2024-12-09 | 16.07 | 16.28 | 15.9 | 15.99 | +0.13% | 101,173 | 162,771,873 |
| 2024-12-06 | 15.63 | 16.03 | 15.63 | 15.97 | +1.98% | 126,272 | 200,720,980 |
| 2024-12-05 | 15.8 | 15.83 | 15.61 | 15.66 | -0.95% | 123,334 | 193,520,752 |
| 2024-12-04 | 15.91 | 15.99 | 15.72 | 15.81 | -1.19% | 108,400 | 171,858,873 |
| 2024-12-03 | 16.09 | 16.2 | 15.73 | 16 | 0% | 147,133 | 233,908,668 |
| 2024-12-02 | 15.6 | 16.23 | 15.47 | 16 | +3.36% | 204,308 | 326,345,564 |
| 2024-11-29 | 15.25 | 15.79 | 15.21 | 15.48 | +1.38% | 232,328 | 361,418,846 |
| 2024-11-28 | 15.59 | 15.64 | 15.27 | 15.27 | -1.17% | 116,197 | 178,855,517 |
| 2024-11-27 | 15.36 | 15.45 | 15.12 | 15.45 | +0.46% | 129,947 | 198,251,936 |
| 2024-11-26 | 15.64 | 15.66 | 15.33 | 15.38 | -1.66% | 161,887 | 250,819,517 |
| 2024-11-25 | 15.85 | 16 | 15.52 | 15.64 | -1.26% | 128,354 | 202,312,351 |
| 2024-11-22 | 16.37 | 16.43 | 15.83 | 15.84 | -3.06% | 125,584 | 202,870,192 |
| 2024-11-21 | 16.34 | 16.55 | 16.25 | 16.34 | +0.06% | 90,261 | 147,664,748 |
| 2024-11-20 | 16.48 | 16.5 | 16.18 | 16.33 | -1.09% | 151,812 | 247,390,140 |
| 2024-11-19 | 16.6 | 16.88 | 16.26 | 16.51 | -0.36% | 133,426 | 220,022,609 |
| 2024-11-18 | 16.89 | 17.15 | 16.46 | 16.57 | -1.95% | 187,285 | 314,137,187 |
| 2024-11-15 | 16.49 | 17.39 | 16.45 | 16.9 | +2.24% | 213,827 | 364,735,564 |
| 2024-11-14 | 16.87 | 17.08 | 16.52 | 16.53 | -1.96% | 113,301 | 190,041,456 |
| 2024-11-13 | 16.77 | 16.92 | 16.64 | 16.86 | +0.12% | 89,598 | 150,571,123 |
| 2024-11-12 | 17.07 | 17.29 | 16.78 | 16.84 | -1.35% | 134,390 | 228,571,116 |
| 2024-11-11 | 17.14 | 17.15 | 16.81 | 17.07 | -0.7% | 126,789 | 214,991,967 |
| 2024-11-08 | 17.76 | 17.81 | 16.91 | 17.19 | -2.94% | 225,238 | 389,147,374 |
| 2024-11-07 | 17.37 | 17.73 | 17.25 | 17.71 | +1.37% | 123,082 | 216,329,472 |
| 2024-11-06 | 17.7 | 17.8 | 17.42 | 17.47 | -1.69% | 136,943 | 241,239,302 |
| 2024-11-05 | 17.23 | 17.8 | 16.96 | 17.77 | +3.13% | 203,643 | 355,840,864 |
| 2024-11-04 | 16.73 | 17.3 | 16.73 | 17.23 | +2.93% | 177,581 | 305,079,572 |
| 2024-11-01 | 17.02 | 17.24 | 16.69 | 16.74 | -1.65% | 221,966 | 374,852,043 |
| 2024-10-31 | 17.25 | 17.63 | 16.98 | 17.02 | +0.83% | 339,957 | 588,386,356 |
| 2024-10-30 | 16.71 | 17.1 | 16.65 | 16.88 | +1.2% | 128,595 | 217,150,527 |
| 2024-10-29 | 17.01 | 17.07 | 16.41 | 16.68 | -3.02% | 271,036 | 451,556,246 |
| 2024-10-28 | 16.65 | 17.23 | 16.6 | 17.2 | +3.37% | 176,952 | 301,571,054 |
| 2024-10-25 | 16.6 | 16.77 | 16.47 | 16.64 | -2.06% | 171,800 | 285,278,412 |
| 2024-10-24 | 16.6 | 17.19 | 16.42 | 16.99 | +2.41% | 176,458 | 297,074,295 |
| 2024-10-23 | 16.6 | 16.87 | 16.47 | 16.59 | -0.06% | 203,034 | 337,708,887 |
| 2024-10-22 | 16.62 | 16.8 | 16.49 | 16.6 | -0.6% | 147,876 | 245,725,692 |
| 2024-10-21 | 16.74 | 17.05 | 16.55 | 16.7 | -0.12% | 168,713 | 282,787,533 |
| 2024-10-18 | 16.32 | 16.98 | 16.32 | 16.72 | +1.77% | 209,442 | 351,618,139 |
| 2024-10-17 | 16.61 | 16.87 | 16.43 | 16.43 | -1.02% | 109,433 | 182,150,146 |
| 2024-10-16 | 16.49 | 16.8 | 16.46 | 16.6 | -1.07% | 110,026 | 182,654,396 |
| 2024-10-15 | 17.48 | 17.65 | 16.78 | 16.78 | -3.78% | 236,568 | 402,574,137 |
| 2024-10-14 | 16.96 | 17.66 | 16.77 | 17.44 | +2.83% | 175,161 | 302,789,965 |
| 2024-10-11 | 17.34 | 17.49 | 16.71 | 16.96 | -2.08% | 170,739 | 290,222,605 |
| 2024-10-10 | 17.06 | 18 | 16.76 | 17.32 | +1.82% | 285,758 | 497,672,745 |
| 2024-10-09 | 17.5 | 17.81 | 16.66 | 17.01 | -4.49% | 365,974 | 630,882,969 |
| 2024-10-08 | 20.19 | 20.3 | 17.58 | 17.81 | -3.63% | 502,288 | 926,941,780 |
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：