股票概览
14.51
-0.82%
-0.12
14.51
开盘价
14.75
最高价
14.42
最低价
28,656
成交量
数据更新至: 2025-03-25
技术指标
14.27
MA5 (5日均线)
14.21
MA10 (10日均线)
14.08
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 | 14.51 | 14.75 | 14.42 | 14.51 | -0.82% | 28,656 | 41,664,817 |
| 2025-03-24 | 14.21 | 15 | 14.21 | 14.63 | +3.03% | 84,241 | 123,225,073 |
| 2025-03-21 | 13.93 | 14.22 | 13.93 | 14.2 | +1.5% | 35,336 | 49,995,635 |
| 2025-03-20 | 14 | 14.06 | 13.93 | 13.99 | -0.36% | 23,683 | 33,118,144 |
| 2025-03-19 | 14.1 | 14.11 | 13.93 | 14.04 | -0.64% | 21,494 | 30,101,785 |
| 2025-03-18 | 14.21 | 14.24 | 14.1 | 14.13 | -0.42% | 27,027 | 38,270,028 |
| 2025-03-17 | 14.2 | 14.29 | 14.09 | 14.19 | +0.21% | 26,041 | 36,917,134 |
| 2025-03-14 | 14.03 | 14.2 | 14.01 | 14.16 | +0.71% | 31,084 | 43,987,596 |
| 2025-03-13 | 14.18 | 14.19 | 13.97 | 14.06 | -0.85% | 24,764 | 34,832,705 |
| 2025-03-12 | 13.9 | 14.3 | 13.83 | 14.18 | +2.6% | 56,724 | 79,714,257 |
| 2025-03-11 | 13.7 | 13.84 | 13.67 | 13.82 | +0.07% | 22,692 | 31,209,414 |
| 2025-03-10 | 13.79 | 13.84 | 13.66 | 13.81 | +0.15% | 30,340 | 41,710,022 |
| 2025-03-07 | 13.93 | 13.93 | 13.75 | 13.79 | -1.08% | 43,528 | 60,169,665 |
| 2025-03-06 | 13.98 | 14.05 | 13.75 | 13.94 | -0.21% | 44,317 | 61,556,205 |
| 2025-03-05 | 14.08 | 14.09 | 13.91 | 13.97 | -0.29% | 19,363 | 27,041,133 |
| 2025-03-04 | 13.95 | 14.16 | 13.91 | 14.01 | +0.07% | 32,000 | 44,970,029 |
| 2025-03-03 | 13.88 | 14.27 | 13.81 | 14 | +0.79% | 50,895 | 71,706,997 |
| 2025-02-28 | 14.05 | 14.19 | 13.75 | 13.89 | -1.49% | 53,623 | 74,554,397 |
| 2025-02-27 | 14.12 | 14.16 | 14.01 | 14.1 | -0.7% | 32,893 | 46,328,492 |
| 2025-02-26 | 14.19 | 14.37 | 14.07 | 14.2 | +0.92% | 41,268 | 58,739,185 |
| 2025-02-25 | 14.56 | 14.59 | 14.05 | 14.07 | -3.96% | 56,324 | 79,735,014 |
| 2025-02-24 | 14.77 | 14.85 | 14.64 | 14.65 | -0.81% | 29,264 | 43,097,231 |
| 2025-02-21 | 14.79 | 14.87 | 14.59 | 14.77 | +0.41% | 34,785 | 51,287,626 |
| 2025-02-20 | 14.62 | 14.81 | 14.51 | 14.71 | +0.2% | 27,096 | 39,720,457 |
| 2025-02-19 | 14.63 | 14.71 | 14.46 | 14.68 | +0.69% | 30,845 | 44,938,963 |
| 2025-02-18 | 14.75 | 14.86 | 14.52 | 14.58 | -1.69% | 35,689 | 52,431,143 |
| 2025-02-17 | 15.23 | 15.33 | 14.72 | 14.83 | -2.63% | 50,934 | 75,957,602 |
| 2025-02-14 | 15.25 | 15.35 | 14.95 | 15.23 | +0.07% | 30,537 | 46,201,776 |
| 2025-02-13 | 15.07 | 15.34 | 14.91 | 15.22 | +1% | 39,968 | 60,550,396 |
| 2025-02-12 | 14.97 | 15.25 | 14.9 | 15.07 | +0.27% | 40,407 | 60,913,589 |
| 2025-02-11 | 14.51 | 15.14 | 14.41 | 15.03 | +3.09% | 64,070 | 94,847,231 |
| 2025-02-10 | 14.6 | 14.66 | 14.45 | 14.58 | +0.28% | 42,976 | 62,542,736 |
| 2025-02-07 | 14.47 | 14.6 | 14.38 | 14.54 | +0.21% | 51,216 | 74,259,550 |
| 2025-02-06 | 14.41 | 14.54 | 14.25 | 14.51 | +0.21% | 48,318 | 69,722,565 |
| 2025-02-05 | 15.08 | 15.11 | 14.35 | 14.48 | -4.04% | 55,882 | 81,371,679 |
| 2025-01-27 | 14.94 | 15.18 | 14.85 | 15.09 | +1.89% | 36,870 | 55,482,186 |
| 2025-01-24 | 14.44 | 14.86 | 14.44 | 14.81 | +2.07% | 34,785 | 51,054,488 |
| 2025-01-23 | 14.5 | 14.64 | 14.38 | 14.51 | +0.9% | 41,334 | 60,037,668 |
| 2025-01-22 | 14.43 | 14.47 | 14.25 | 14.38 | -0.69% | 25,634 | 36,754,344 |
| 2025-01-21 | 14.55 | 14.57 | 14.35 | 14.48 | +0.07% | 21,768 | 31,394,052 |
| 2025-01-20 | 14.47 | 14.73 | 14.4 | 14.47 | +0.63% | 37,410 | 54,517,720 |
| 2025-01-17 | 14.15 | 14.45 | 14 | 14.38 | +0.7% | 40,657 | 58,201,846 |
| 2025-01-16 | 14.19 | 14.46 | 14.16 | 14.28 | +0.63% | 43,952 | 62,826,671 |
| 2025-01-15 | 14.35 | 14.57 | 14.17 | 14.19 | -1.8% | 45,460 | 65,103,262 |
| 2025-01-14 | 14.23 | 14.55 | 14.18 | 14.45 | +1.4% | 48,185 | 69,146,300 |
| 2025-01-13 | 14.3 | 14.44 | 14.18 | 14.25 | -1.18% | 35,208 | 50,214,057 |
| 2025-01-10 | 14.74 | 14.87 | 14.38 | 14.42 | -1.64% | 30,804 | 45,132,380 |
| 2025-01-09 | 15.08 | 15.14 | 14.65 | 14.66 | -3.17% | 32,526 | 48,122,850 |
| 2025-01-08 | 15.05 | 15.24 | 14.82 | 15.14 | +0.13% | 39,041 | 58,718,858 |
| 2025-01-07 | 15.43 | 15.49 | 14.94 | 15.12 | -2.01% | 40,829 | 61,742,558 |
| 2025-01-06 | 15.44 | 15.61 | 15.11 | 15.43 | 0% | 39,086 | 60,044,858 |
| 2025-01-03 | 15.83 | 16.02 | 15.38 | 15.43 | -1.97% | 46,627 | 72,891,844 |
| 2025-01-02 | 16.02 | 16.35 | 15.65 | 15.74 | -0.69% | 46,495 | 74,353,868 |
| 2024-12-31 | 16.33 | 16.33 | 15.83 | 15.85 | -2.04% | 35,545 | 57,001,441 |
| 2024-12-30 | 15.97 | 16.38 | 15.73 | 16.18 | +1.89% | 55,653 | 89,982,353 |
| 2024-12-27 | 16.03 | 16.14 | 15.87 | 15.88 | -0.81% | 30,685 | 49,025,673 |
| 2024-12-26 | 16.06 | 16.21 | 15.9 | 16.01 | -0.31% | 32,682 | 52,406,734 |
| 2024-12-25 | 16.05 | 16.15 | 15.8 | 16.06 | 0% | 45,276 | 72,311,295 |
| 2024-12-24 | 15.62 | 16.06 | 15.54 | 16.06 | +3.41% | 52,097 | 82,806,660 |
| 2024-12-23 | 15.82 | 15.88 | 15.47 | 15.53 | -1.77% | 43,830 | 68,687,637 |
| 2024-12-20 | 15.81 | 15.96 | 15.7 | 15.81 | +0.44% | 38,730 | 61,227,890 |
| 2024-12-19 | 15.61 | 15.78 | 15.32 | 15.74 | +0.06% | 48,548 | 75,427,948 |
| 2024-12-18 | 15.54 | 16.15 | 15.53 | 15.73 | +1.29% | 69,661 | 110,315,900 |
| 2024-12-17 | 15.41 | 15.8 | 15.12 | 15.53 | +0.84% | 76,286 | 118,099,043 |
| 2024-12-16 | 15.13 | 15.6 | 14.92 | 15.4 | +1.92% | 73,658 | 113,302,470 |
| 2024-12-13 | 15.04 | 15.22 | 14.98 | 15.11 | +0.33% | 68,128 | 102,871,489 |
| 2024-12-12 | 15.17 | 15.21 | 14.92 | 15.06 | -0.92% | 43,459 | 65,366,865 |
| 2024-12-11 | 14.84 | 15.55 | 14.84 | 15.2 | +2.08% | 64,228 | 97,224,148 |
| 2024-12-10 | 15.28 | 15.4 | 14.85 | 14.89 | -0.8% | 51,377 | 77,801,372 |
| 2024-12-09 | 14.92 | 15.1 | 14.66 | 15.01 | +0.81% | 50,554 | 75,476,129 |
| 2024-12-06 | 14.29 | 14.99 | 14.24 | 14.89 | +4.27% | 63,839 | 93,872,559 |
| 2024-12-05 | 14.12 | 14.36 | 14.09 | 14.28 | +1.13% | 28,673 | 40,914,420 |
| 2024-12-04 | 14.28 | 14.3 | 14.04 | 14.12 | -1.4% | 35,829 | 50,685,287 |
| 2024-12-03 | 14.42 | 14.42 | 14.1 | 14.32 | -0.42% | 36,622 | 52,186,999 |
| 2024-12-02 | 14.54 | 14.72 | 14.33 | 14.38 | -1.37% | 52,606 | 76,333,539 |
| 2024-11-29 | 14.34 | 14.63 | 14.28 | 14.58 | +1.67% | 38,830 | 56,431,394 |
| 2024-11-28 | 14.35 | 14.63 | 14.28 | 14.34 | -0.14% | 40,275 | 58,271,306 |
| 2024-11-27 | 13.88 | 14.37 | 13.68 | 14.36 | +3.01% | 36,937 | 51,803,853 |
| 2024-11-26 | 13.85 | 14.19 | 13.85 | 13.94 | -0.07% | 25,874 | 36,294,664 |
| 2024-11-25 | 13.83 | 14.03 | 13.67 | 13.95 | +0.94% | 41,702 | 57,655,561 |
| 2024-11-22 | 14.34 | 14.45 | 13.82 | 13.82 | -3.63% | 33,846 | 47,853,218 |
| 2024-11-21 | 14.53 | 14.65 | 14.23 | 14.34 | -1.38% | 35,114 | 50,549,885 |
| 2024-11-20 | 14.41 | 14.6 | 14.25 | 14.54 | +0.97% | 38,270 | 55,290,781 |
| 2024-11-19 | 14.5 | 14.66 | 14.18 | 14.4 | -1.03% | 45,291 | 65,063,990 |
| 2024-11-18 | 14.92 | 14.96 | 14.51 | 14.55 | -2.02% | 56,749 | 83,425,716 |
| 2024-11-15 | 14.61 | 15.09 | 14.56 | 14.85 | +1.5% | 73,268 | 109,324,234 |
| 2024-11-14 | 14.74 | 15.03 | 14.6 | 14.63 | -0.68% | 59,442 | 87,695,661 |
| 2024-11-13 | 14.3 | 14.75 | 14.26 | 14.73 | +3.08% | 64,472 | 94,246,842 |
| 2024-11-12 | 14.36 | 14.58 | 14.18 | 14.29 | -0.49% | 56,102 | 80,722,883 |
| 2024-11-11 | 14.02 | 14.39 | 13.94 | 14.36 | +1.84% | 50,561 | 72,074,555 |
| 2024-11-08 | 14.27 | 14.4 | 14.01 | 14.1 | -0.91% | 44,147 | 62,601,243 |
| 2024-11-07 | 13.94 | 14.24 | 13.9 | 14.23 | +1.79% | 40,594 | 57,250,480 |
| 2024-11-06 | 14.11 | 14.25 | 13.92 | 13.98 | -1.13% | 52,872 | 74,367,170 |
| 2024-11-05 | 14.05 | 14.17 | 13.87 | 14.14 | +0.78% | 51,373 | 72,101,508 |
| 2024-11-04 | 14.01 | 14.05 | 13.7 | 14.03 | -0.57% | 49,530 | 68,885,012 |
| 2024-11-01 | 14.02 | 14.13 | 13.71 | 14.11 | +0.36% | 65,516 | 91,441,973 |
| 2024-10-31 | 14.47 | 14.5 | 13.95 | 14.06 | -2.77% | 66,516 | 93,830,218 |
| 2024-10-30 | 14.98 | 14.99 | 14.44 | 14.46 | -3.6% | 48,957 | 71,757,010 |
| 2024-10-29 | 15.6 | 15.67 | 14.98 | 15 | -2.85% | 59,286 | 90,245,932 |
| 2024-10-28 | 15.37 | 15.51 | 15.11 | 15.44 | +0.46% | 60,747 | 92,953,122 |
| 2024-10-25 | 15.07 | 15.38 | 15 | 15.37 | +1.79% | 39,120 | 59,669,910 |
| 2024-10-24 | 14.97 | 15.13 | 14.75 | 15.1 | +0.27% | 38,066 | 56,922,266 |
| 2024-10-23 | 15.28 | 15.28 | 14.97 | 15.06 | -0.92% | 48,591 | 73,302,610 |
| 2024-10-22 | 14.96 | 15.73 | 14.93 | 15.2 | +1.88% | 82,565 | 126,003,613 |
| 2024-10-21 | 15.02 | 15.15 | 14.73 | 14.92 | -0.53% | 52,204 | 77,962,145 |
| 2024-10-18 | 14.95 | 15.27 | 14.66 | 15 | +0.2% | 53,988 | 80,929,929 |
| 2024-10-17 | 15.04 | 15.33 | 14.9 | 14.97 | -0.07% | 39,269 | 59,293,857 |
| 2024-10-16 | 14.43 | 15.12 | 14.33 | 14.98 | +1.84% | 49,395 | 73,189,916 |
| 2024-10-15 | 15 | 15.2 | 14.7 | 14.71 | -2% | 47,145 | 70,397,439 |
| 2024-10-14 | 14.88 | 15.08 | 14.53 | 15.01 | +2.6% | 42,798 | 63,515,658 |
| 2024-10-11 | 15.05 | 15.17 | 14.52 | 14.63 | -2.79% | 51,414 | 76,154,300 |
| 2024-10-10 | 14.66 | 15.45 | 14.5 | 15.05 | +2.66% | 79,349 | 119,274,355 |
| 2024-10-09 | 16.02 | 16.05 | 14.66 | 14.66 | -10.01% | 87,051 | 131,071,275 |
| 2024-10-08 | 17.25 | 17.25 | 15.51 | 16.29 | +3.82% | 100,592 | 162,668,877 |
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：