股票概览
14.64
+0.27%
+0.04
14.6
开盘价
14.68
最高价
14.52
最低价
639,297
成交量
数据更新至: 2025-03-25
技术指标
14.44
MA5 (5日均线)
14.33
MA10 (10日均线)
14.02
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 | 14.6 | 14.68 | 14.52 | 14.64 | +0.27% | 639,297 | 933,675,694 |
| 2025-03-24 | 14.5 | 14.72 | 14.42 | 14.6 | +2.38% | 1,538,089 | 2,244,160,635 |
| 2025-03-21 | 14.4 | 14.54 | 14.2 | 14.26 | -1.31% | 781,452 | 1,122,281,155 |
| 2025-03-20 | 14.26 | 14.56 | 14.24 | 14.45 | +1.33% | 802,198 | 1,156,825,377 |
| 2025-03-19 | 14.31 | 14.38 | 14.21 | 14.26 | -0.83% | 543,385 | 775,811,932 |
| 2025-03-18 | 14.29 | 14.44 | 14.14 | 14.38 | +0.63% | 774,256 | 1,107,723,240 |
| 2025-03-17 | 14.27 | 14.33 | 14.21 | 14.29 | +0.49% | 664,486 | 948,704,072 |
| 2025-03-14 | 14.06 | 14.26 | 14.05 | 14.22 | +1.21% | 744,490 | 1,056,017,113 |
| 2025-03-13 | 14.06 | 14.22 | 14 | 14.05 | -0.35% | 767,380 | 1,082,984,799 |
| 2025-03-12 | 13.84 | 14.12 | 13.78 | 14.1 | +2.17% | 962,677 | 1,347,554,383 |
| 2025-03-11 | 13.67 | 13.8 | 13.64 | 13.8 | +0.15% | 474,950 | 652,220,103 |
| 2025-03-10 | 13.68 | 13.79 | 13.58 | 13.78 | +0.29% | 609,036 | 834,415,917 |
| 2025-03-07 | 13.74 | 13.84 | 13.68 | 13.74 | -0.22% | 513,680 | 707,768,199 |
| 2025-03-06 | 13.71 | 13.79 | 13.64 | 13.77 | +0.51% | 615,338 | 843,202,098 |
| 2025-03-05 | 13.6 | 13.72 | 13.56 | 13.7 | +0.74% | 579,132 | 790,570,771 |
| 2025-03-04 | 13.48 | 13.61 | 13.46 | 13.6 | +0.59% | 475,536 | 644,334,397 |
| 2025-03-03 | 13.62 | 13.66 | 13.48 | 13.52 | -0.73% | 715,441 | 971,791,664 |
| 2025-02-28 | 13.72 | 13.81 | 13.61 | 13.62 | -0.95% | 733,380 | 1,004,268,972 |
| 2025-02-27 | 13.8 | 13.82 | 13.68 | 13.75 | -0.51% | 643,662 | 884,046,211 |
| 2025-02-26 | 13.78 | 13.97 | 13.77 | 13.82 | +0.22% | 731,823 | 1,013,690,330 |
| 2025-02-25 | 13.88 | 13.96 | 13.77 | 13.79 | -1.36% | 734,860 | 1,018,752,460 |
| 2025-02-24 | 14.01 | 14.01 | 13.58 | 13.98 | -2.58% | 1,505,644 | 2,093,108,562 |
| 2025-02-21 | 14.39 | 14.44 | 14.29 | 14.35 | 0% | 646,830 | 928,674,847 |
| 2025-02-20 | 14.5 | 14.5 | 14.27 | 14.35 | -1.24% | 682,143 | 979,846,095 |
| 2025-02-19 | 14.64 | 14.69 | 14.49 | 14.53 | -0.68% | 695,304 | 1,012,449,168 |
| 2025-02-18 | 14.82 | 14.86 | 14.59 | 14.63 | -1.22% | 690,471 | 1,016,886,631 |
| 2025-02-17 | 14.67 | 14.82 | 14.6 | 14.81 | +1.23% | 884,520 | 1,304,004,454 |
| 2025-02-14 | 14.6 | 14.65 | 14.49 | 14.63 | +0.48% | 574,143 | 835,852,115 |
| 2025-02-13 | 14.59 | 14.65 | 14.52 | 14.56 | -0.55% | 564,387 | 822,562,882 |
| 2025-02-12 | 14.63 | 14.9 | 14.53 | 14.64 | +0.07% | 840,405 | 1,232,977,686 |
| 2025-02-11 | 14.47 | 14.69 | 14.46 | 14.63 | +1.81% | 1,043,972 | 1,523,108,153 |
| 2025-02-10 | 14.54 | 14.54 | 14.36 | 14.37 | -1.58% | 906,674 | 1,306,943,426 |
| 2025-02-07 | 14.16 | 14.64 | 14.1 | 14.6 | +3.18% | 1,319,810 | 1,901,917,159 |
| 2025-02-06 | 14.1 | 14.16 | 14.05 | 14.15 | +0.43% | 567,016 | 799,922,149 |
| 2025-02-05 | 14.27 | 14.27 | 14.03 | 14.09 | -1.26% | 831,728 | 1,171,411,751 |
| 2025-01-27 | 14.25 | 14.45 | 14.25 | 14.27 | +0.07% | 695,752 | 997,781,880 |
| 2025-01-24 | 14.3 | 14.33 | 14.2 | 14.26 | -0.35% | 636,180 | 907,531,906 |
| 2025-01-23 | 14.18 | 14.37 | 14.18 | 14.31 | +1.85% | 1,031,842 | 1,475,982,891 |
| 2025-01-22 | 14.1 | 14.1 | 13.97 | 14.05 | -0.43% | 566,648 | 794,987,905 |
| 2025-01-21 | 14.17 | 14.22 | 14.01 | 14.11 | -0.35% | 655,359 | 923,731,567 |
| 2025-01-20 | 14.35 | 14.38 | 14.13 | 14.16 | -0.84% | 809,589 | 1,150,990,819 |
| 2025-01-17 | 14.38 | 14.45 | 14.26 | 14.28 | -0.9% | 616,969 | 884,744,980 |
| 2025-01-16 | 14.4 | 14.59 | 14.31 | 14.41 | -0.69% | 883,431 | 1,275,820,075 |
| 2025-01-15 | 14.52 | 14.76 | 14.38 | 14.51 | +0.14% | 1,016,693 | 1,486,377,067 |
| 2025-01-14 | 14.19 | 14.55 | 14.15 | 14.49 | +2.11% | 989,022 | 1,428,560,308 |
| 2025-01-13 | 14.31 | 14.44 | 14.14 | 14.19 | +0.35% | 1,046,288 | 1,494,792,330 |
| 2025-01-10 | 14.26 | 14.28 | 14.09 | 14.14 | +0.07% | 713,972 | 1,012,511,882 |
| 2025-01-09 | 14.5 | 14.52 | 14.06 | 14.13 | -3.94% | 1,383,225 | 1,963,601,624 |
| 2025-01-08 | 14.72 | 15.05 | 14.58 | 14.71 | -0.34% | 983,553 | 1,453,168,821 |
| 2025-01-07 | 14.77 | 14.88 | 14.52 | 14.76 | -1.27% | 927,875 | 1,360,764,372 |
| 2025-01-06 | 15.09 | 15.14 | 14.69 | 14.95 | -0.07% | 898,484 | 1,338,291,867 |
| 2025-01-03 | 15.1 | 15.29 | 14.9 | 14.96 | -0.47% | 1,034,909 | 1,561,279,746 |
| 2025-01-02 | 15.55 | 15.67 | 14.94 | 15.03 | -3.03% | 1,437,508 | 2,194,344,502 |
| 2024-12-31 | 15.7 | 15.79 | 15.47 | 15.5 | -1.27% | 1,247,411 | 1,951,037,033 |
| 2024-12-30 | 15.2 | 15.75 | 15.2 | 15.7 | +3.29% | 1,681,689 | 2,619,632,704 |
| 2024-12-27 | 15.09 | 15.23 | 14.95 | 15.2 | +0.66% | 978,810 | 1,479,844,395 |
| 2024-12-26 | 15.08 | 15.12 | 14.88 | 15.1 | +0.33% | 719,624 | 1,081,205,861 |
| 2024-12-25 | 15.09 | 15.19 | 14.97 | 15.05 | -0.13% | 750,837 | 1,132,553,348 |
| 2024-12-24 | 14.8 | 15.22 | 14.76 | 15.07 | +2.59% | 1,658,821 | 2,502,445,347 |
| 2024-12-23 | 14.49 | 14.8 | 14.49 | 14.69 | +1.45% | 833,091 | 1,224,985,161 |
| 2024-12-20 | 14.8 | 14.87 | 14.46 | 14.48 | -2.16% | 989,074 | 1,441,481,628 |
| 2024-12-19 | 14.8 | 14.94 | 14.72 | 14.8 | -1.2% | 954,639 | 1,414,540,965 |
| 2024-12-18 | 14.92 | 15.14 | 14.86 | 14.98 | +0.27% | 1,122,614 | 1,684,738,529 |
| 2024-12-17 | 14.78 | 15.24 | 14.78 | 14.94 | +1.77% | 1,996,399 | 2,997,577,760 |
| 2024-12-16 | 14.45 | 14.85 | 14.43 | 14.68 | +2.87% | 1,587,412 | 2,335,547,825 |
| 2024-12-13 | 14.48 | 14.52 | 14.27 | 14.27 | -1.65% | 1,308,641 | 1,883,122,220 |
| 2024-12-12 | 14.17 | 14.65 | 14.16 | 14.51 | +2.04% | 1,410,652 | 2,043,771,249 |
| 2024-12-11 | 14.09 | 14.23 | 14.03 | 14.22 | +0.92% | 765,768 | 1,084,770,628 |
| 2024-12-10 | 14.41 | 14.48 | 14.05 | 14.09 | -0.42% | 976,410 | 1,390,057,580 |
| 2024-12-09 | 14.1 | 14.18 | 13.99 | 14.15 | +0.07% | 607,668 | 857,363,204 |
| 2024-12-06 | 14.1 | 14.23 | 14.08 | 14.14 | +0.57% | 568,635 | 805,085,729 |
| 2024-12-05 | 14.17 | 14.2 | 14.02 | 14.06 | -0.92% | 494,125 | 696,486,039 |
| 2024-12-04 | 14.15 | 14.26 | 14.01 | 14.19 | -0.35% | 678,073 | 958,515,028 |
| 2024-12-03 | 13.93 | 14.24 | 13.92 | 14.24 | +2.45% | 1,040,827 | 1,467,565,588 |
| 2024-12-02 | 13.68 | 13.92 | 13.68 | 13.9 | +2.28% | 864,992 | 1,194,895,066 |
| 2024-11-29 | 13.57 | 13.7 | 13.52 | 13.59 | +0.15% | 762,841 | 1,039,323,768 |
| 2024-11-28 | 13.91 | 13.93 | 13.54 | 13.57 | -2.3% | 821,541 | 1,123,998,073 |
| 2024-11-27 | 13.69 | 13.9 | 13.5 | 13.89 | +0.43% | 850,986 | 1,166,879,106 |
| 2024-11-26 | 13.81 | 13.93 | 13.56 | 13.83 | -1.14% | 1,091,081 | 1,498,693,558 |
| 2024-11-25 | 14.12 | 14.29 | 13.84 | 13.99 | -0.92% | 996,410 | 1,401,029,370 |
| 2024-11-22 | 14.48 | 14.57 | 14.11 | 14.12 | -2.62% | 985,582 | 1,410,290,132 |
| 2024-11-21 | 14.51 | 14.54 | 14.39 | 14.5 | -0.14% | 630,941 | 912,606,514 |
| 2024-11-20 | 14.38 | 14.55 | 14.36 | 14.52 | +0.28% | 693,373 | 1,002,675,779 |
| 2024-11-19 | 14.6 | 14.6 | 14.32 | 14.48 | -1.09% | 1,283,756 | 1,852,862,638 |
| 2024-11-18 | 14.68 | 15.08 | 14.55 | 14.64 | +0.9% | 2,068,834 | 3,063,926,032 |
| 2024-11-15 | 14.49 | 14.83 | 14.42 | 14.51 | +0.9% | 1,438,622 | 2,105,346,839 |
| 2024-11-14 | 14.65 | 14.74 | 14.37 | 14.38 | -1.51% | 971,980 | 1,411,497,326 |
| 2024-11-13 | 14.45 | 14.66 | 14.42 | 14.6 | +0.69% | 915,135 | 1,331,848,129 |
| 2024-11-12 | 14.65 | 14.91 | 14.41 | 14.5 | -1.16% | 1,360,038 | 1,991,475,590 |
| 2024-11-11 | 14.68 | 14.72 | 14.46 | 14.67 | -1.21% | 1,375,922 | 2,005,722,330 |
| 2024-11-08 | 15.13 | 15.2 | 14.75 | 14.85 | -1.59% | 1,445,065 | 2,159,074,417 |
| 2024-11-07 | 14.7 | 15.09 | 14.58 | 15.09 | +0.53% | 1,493,600 | 2,218,252,976 |
| 2024-11-06 | 15.31 | 15.42 | 14.95 | 15.01 | -2.41% | 1,559,498 | 2,360,766,370 |
| 2024-11-05 | 15.26 | 15.38 | 15.09 | 15.38 | +0.79% | 1,441,571 | 2,198,972,417 |
| 2024-11-04 | 15.57 | 15.65 | 15.04 | 15.26 | -1.17% | 1,656,649 | 2,514,100,318 |
| 2024-11-01 | 14.68 | 15.83 | 14.66 | 15.44 | +5.9% | 2,939,811 | 4,516,086,121 |
| 2024-10-31 | 14.51 | 14.76 | 14.35 | 14.58 | +1.74% | 1,413,495 | 2,061,021,332 |
| 2024-10-30 | 14.48 | 14.54 | 14.2 | 14.33 | -1.31% | 913,474 | 1,309,151,796 |
| 2024-10-29 | 14.67 | 14.74 | 14.42 | 14.52 | -1.02% | 870,315 | 1,268,401,513 |
| 2024-10-28 | 14.74 | 14.85 | 14.58 | 14.67 | -0.41% | 868,632 | 1,273,654,040 |
| 2024-10-25 | 14.8 | 15.07 | 14.7 | 14.73 | -0.61% | 975,649 | 1,447,818,331 |
| 2024-10-24 | 14.7 | 14.92 | 14.6 | 14.82 | 0% | 806,655 | 1,187,067,386 |
| 2024-10-23 | 14.89 | 14.99 | 14.7 | 14.82 | -0.27% | 1,006,632 | 1,491,520,435 |
| 2024-10-22 | 14.53 | 14.92 | 14.53 | 14.86 | +2.34% | 1,270,376 | 1,874,321,377 |
| 2024-10-21 | 14.95 | 15.01 | 14.43 | 14.52 | +2.04% | 1,605,330 | 2,348,385,368 |
| 2024-10-18 | 14.06 | 14.45 | 13.9 | 14.23 | +1.35% | 1,218,418 | 1,721,903,806 |
| 2024-10-17 | 14.49 | 14.54 | 14 | 14.04 | -2.57% | 1,055,674 | 1,502,696,025 |
| 2024-10-16 | 14.34 | 14.6 | 14.3 | 14.41 | -0.76% | 746,614 | 1,077,999,162 |
| 2024-10-15 | 14.76 | 14.89 | 14.52 | 14.52 | -2.29% | 969,854 | 1,426,899,237 |
| 2024-10-14 | 14.77 | 15.02 | 14.72 | 14.86 | +0.95% | 1,125,402 | 1,674,367,836 |
| 2024-10-11 | 15.17 | 15.17 | 14.51 | 14.72 | -2.58% | 1,182,558 | 1,752,218,446 |
| 2024-10-10 | 14.88 | 15.49 | 14.68 | 15.11 | +0.8% | 2,153,761 | 3,245,124,157 |
| 2024-10-09 | 16.35 | 16.35 | 14.96 | 14.99 | -9.75% | 2,817,257 | 4,369,705,286 |
| 2024-10-08 | 17.28 | 17.28 | 15.9 | 16.61 | +5.73% | 3,552,120 | 5,911,840,569 |
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：