股票概览
14.45
-0.62%
-0.09
14.56
开盘价
14.56
最高价
14.19
最低价
25,006
成交量
数据更新至: 2025-03-25
技术指标
15.21
MA5 (5日均线)
15.42
MA10 (10日均线)
15.60
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 | 14.56 | 14.56 | 14.19 | 14.45 | -0.62% | 25,006 | 35,947,190 |
| 2025-03-24 | 15.18 | 15.18 | 14.05 | 14.54 | -4.28% | 80,210 | 116,342,452 |
| 2025-03-21 | 15.9 | 15.95 | 15.16 | 15.19 | -5.3% | 89,854 | 138,965,136 |
| 2025-03-20 | 15.86 | 16.36 | 15.73 | 16.04 | +1.26% | 110,795 | 178,603,149 |
| 2025-03-19 | 15.55 | 15.98 | 15.41 | 15.84 | +0.96% | 68,550 | 107,887,767 |
| 2025-03-18 | 15.65 | 15.98 | 15.62 | 15.69 | +0.97% | 55,236 | 87,061,329 |
| 2025-03-17 | 15.61 | 15.78 | 15.5 | 15.54 | -0.51% | 39,874 | 62,119,217 |
| 2025-03-14 | 15.47 | 15.65 | 15.16 | 15.62 | +0.84% | 55,129 | 85,140,222 |
| 2025-03-13 | 15.9 | 16 | 15.32 | 15.49 | -1.96% | 56,202 | 87,564,347 |
| 2025-03-12 | 15.68 | 15.96 | 15.68 | 15.8 | +1.15% | 73,008 | 115,491,298 |
| 2025-03-11 | 15.48 | 15.66 | 15.32 | 15.62 | -0.95% | 58,730 | 90,875,683 |
| 2025-03-10 | 15.53 | 15.78 | 15.47 | 15.77 | +1.35% | 61,248 | 95,594,247 |
| 2025-03-07 | 15.99 | 16 | 15.37 | 15.56 | -3.65% | 108,664 | 170,236,972 |
| 2025-03-06 | 15.95 | 16.42 | 15.81 | 16.15 | +1.13% | 128,519 | 206,581,364 |
| 2025-03-05 | 16.2 | 16.36 | 15.8 | 15.97 | -4.54% | 147,473 | 236,731,476 |
| 2025-03-04 | 16.56 | 17.2 | 15.98 | 16.73 | +2.01% | 296,224 | 491,438,810 |
| 2025-03-03 | 15.2 | 16.4 | 15.2 | 16.4 | +9.99% | 100,393 | 162,649,677 |
| 2025-02-28 | 15.6 | 15.83 | 14.75 | 14.91 | -4.42% | 105,494 | 161,133,036 |
| 2025-02-27 | 15.05 | 16.3 | 15.05 | 15.6 | +4% | 169,804 | 266,118,559 |
| 2025-02-26 | 14.46 | 15.19 | 14.42 | 15 | +4.17% | 97,667 | 145,897,228 |
| 2025-02-25 | 14.09 | 14.6 | 13.97 | 14.4 | +1.34% | 61,910 | 89,161,948 |
| 2025-02-24 | 14.25 | 14.35 | 14.03 | 14.21 | -0.14% | 45,546 | 64,522,700 |
| 2025-02-21 | 14.24 | 14.26 | 14.03 | 14.23 | +0.14% | 38,247 | 54,210,222 |
| 2025-02-20 | 14.2 | 14.3 | 13.98 | 14.21 | +0.07% | 40,678 | 57,588,307 |
| 2025-02-19 | 13.8 | 14.22 | 13.78 | 14.2 | +2.01% | 40,461 | 57,107,193 |
| 2025-02-18 | 14.3 | 14.53 | 13.86 | 13.92 | -1.9% | 60,454 | 86,249,297 |
| 2025-02-17 | 14.32 | 14.38 | 14.06 | 14.19 | -0.98% | 42,118 | 59,854,406 |
| 2025-02-14 | 14.17 | 14.6 | 14.14 | 14.33 | +0.99% | 52,664 | 75,817,425 |
| 2025-02-13 | 14.11 | 14.63 | 14.02 | 14.19 | +0.35% | 63,758 | 91,627,493 |
| 2025-02-12 | 14.05 | 14.22 | 13.86 | 14.14 | +1.07% | 39,418 | 55,333,240 |
| 2025-02-11 | 14.1 | 14.2 | 13.92 | 13.99 | -1.48% | 28,515 | 39,890,102 |
| 2025-02-10 | 14.18 | 14.21 | 13.9 | 14.2 | +1.14% | 40,507 | 56,990,109 |
| 2025-02-07 | 14 | 14.26 | 13.9 | 14.04 | +0.29% | 53,895 | 75,991,669 |
| 2025-02-06 | 13.27 | 14.14 | 13.21 | 14 | +5.5% | 67,855 | 92,944,388 |
| 2025-02-05 | 13.11 | 13.31 | 13.08 | 13.27 | +2.08% | 28,488 | 37,625,759 |
| 2025-01-27 | 13.19 | 13.44 | 13 | 13 | -1.37% | 23,811 | 31,417,171 |
| 2025-01-24 | 12.92 | 13.19 | 12.91 | 13.18 | +1.38% | 25,024 | 32,667,771 |
| 2025-01-23 | 13.3 | 13.42 | 13 | 13 | -0.69% | 28,368 | 37,596,408 |
| 2025-01-22 | 13.29 | 13.29 | 13.02 | 13.09 | -1.5% | 18,832 | 24,695,243 |
| 2025-01-21 | 13.56 | 13.56 | 13.2 | 13.29 | -1.41% | 27,351 | 36,365,245 |
| 2025-01-20 | 13.61 | 13.76 | 13.25 | 13.48 | -0.96% | 43,218 | 58,081,984 |
| 2025-01-17 | 13.39 | 13.69 | 13.39 | 13.61 | +0.44% | 24,987 | 33,953,071 |
| 2025-01-16 | 13.51 | 13.76 | 13.32 | 13.55 | +0.3% | 32,717 | 44,349,580 |
| 2025-01-15 | 13.47 | 13.57 | 13.2 | 13.51 | +0.75% | 29,958 | 40,148,882 |
| 2025-01-14 | 12.81 | 13.42 | 12.81 | 13.41 | +4.68% | 40,009 | 52,771,946 |
| 2025-01-13 | 12.81 | 12.91 | 12.56 | 12.81 | 0% | 21,560 | 27,494,301 |
| 2025-01-10 | 13.08 | 13.37 | 12.81 | 12.81 | -2.81% | 31,878 | 41,841,010 |
| 2025-01-09 | 12.91 | 13.28 | 12.81 | 13.18 | +2.09% | 33,020 | 43,414,190 |
| 2025-01-08 | 13.05 | 13.07 | 12.53 | 12.91 | -1.68% | 38,129 | 48,972,790 |
| 2025-01-07 | 12.95 | 13.15 | 12.9 | 13.13 | +1.39% | 35,961 | 46,895,340 |
| 2025-01-06 | 12.55 | 13.1 | 12.25 | 12.95 | +3.11% | 49,871 | 63,393,983 |
| 2025-01-03 | 13.2 | 13.29 | 12.56 | 12.56 | -4.12% | 41,558 | 53,572,634 |
| 2025-01-02 | 13.45 | 13.62 | 12.95 | 13.1 | -2.6% | 41,265 | 54,765,153 |
| 2024-12-31 | 13.78 | 13.87 | 13.42 | 13.45 | -2.18% | 36,298 | 49,247,897 |
| 2024-12-30 | 14.25 | 14.26 | 13.69 | 13.75 | -4.11% | 48,231 | 66,898,853 |
| 2024-12-27 | 14.29 | 14.48 | 14.21 | 14.34 | +0.35% | 26,536 | 38,137,582 |
| 2024-12-26 | 14.14 | 14.38 | 14.11 | 14.29 | +1.42% | 25,835 | 36,856,961 |
| 2024-12-25 | 14.6 | 14.6 | 13.96 | 14.09 | -2.89% | 36,949 | 52,303,900 |
| 2024-12-24 | 14.38 | 14.77 | 14.36 | 14.51 | +1.68% | 38,679 | 56,212,033 |
| 2024-12-23 | 15.29 | 15.29 | 14.19 | 14.27 | -6.79% | 63,334 | 92,826,472 |
| 2024-12-20 | 15.13 | 15.4 | 15.07 | 15.31 | +1.46% | 42,056 | 64,156,510 |
| 2024-12-19 | 14.95 | 15.13 | 14.83 | 15.09 | -0.07% | 34,962 | 52,351,040 |
| 2024-12-18 | 15.06 | 15.32 | 14.8 | 15.1 | -0.92% | 51,578 | 77,591,532 |
| 2024-12-17 | 15.98 | 15.98 | 15.2 | 15.24 | -3.97% | 58,550 | 90,517,667 |
| 2024-12-16 | 16.4 | 16.5 | 15.78 | 15.87 | -3.88% | 76,458 | 122,555,972 |
| 2024-12-13 | 16.96 | 16.96 | 16.45 | 16.51 | -3.22% | 75,591 | 125,918,034 |
| 2024-12-12 | 16.57 | 17.39 | 16.48 | 17.06 | +2.9% | 112,809 | 191,996,383 |
| 2024-12-11 | 16.43 | 16.62 | 16.42 | 16.58 | -0.36% | 72,059 | 119,027,513 |
| 2024-12-10 | 16.56 | 16.97 | 16.2 | 16.64 | +3.16% | 129,295 | 214,314,499 |
| 2024-12-09 | 16.19 | 16.34 | 15.95 | 16.13 | -0.8% | 55,736 | 90,083,017 |
| 2024-12-06 | 16.16 | 16.32 | 15.86 | 16.26 | +0.68% | 66,730 | 107,778,170 |
| 2024-12-05 | 15.8 | 16.25 | 15.8 | 16.15 | +1.44% | 57,192 | 92,210,570 |
| 2024-12-04 | 16.2 | 16.3 | 15.8 | 15.92 | -2.39% | 65,390 | 104,810,087 |
| 2024-12-03 | 16.45 | 16.51 | 16.11 | 16.31 | -0.97% | 58,388 | 95,151,271 |
| 2024-12-02 | 16.27 | 16.5 | 16.16 | 16.47 | +1.23% | 68,011 | 111,353,829 |
| 2024-11-29 | 15.88 | 16.33 | 15.64 | 16.27 | +2.01% | 80,027 | 128,708,933 |
| 2024-11-28 | 16.08 | 16.38 | 15.91 | 15.95 | -0.81% | 78,162 | 126,185,433 |
| 2024-11-27 | 16.03 | 16.09 | 15.46 | 16.08 | -0.43% | 94,624 | 148,825,877 |
| 2024-11-26 | 16.77 | 16.77 | 16.1 | 16.15 | -3.81% | 89,536 | 146,463,594 |
| 2024-11-25 | 16.75 | 17.09 | 16.29 | 16.79 | +0.54% | 107,603 | 178,874,340 |
| 2024-11-22 | 18 | 18.1 | 16.69 | 16.7 | -7.99% | 149,679 | 260,664,148 |
| 2024-11-21 | 18.71 | 18.71 | 17.9 | 18.15 | -3.04% | 160,749 | 291,732,076 |
| 2024-11-20 | 18.37 | 19.03 | 17.86 | 18.72 | +2.07% | 189,676 | 353,596,625 |
| 2024-11-19 | 17.63 | 18.4 | 17.12 | 18.34 | +0.38% | 195,059 | 346,651,553 |
| 2024-11-18 | 20 | 20.19 | 18.27 | 18.27 | -10% | 295,352 | 554,889,190 |
| 2024-11-15 | 18.01 | 20.91 | 17.74 | 20.3 | +6.79% | 442,745 | 869,450,154 |
| 2024-11-14 | 18.83 | 20.17 | 18.83 | 19.01 | +3.65% | 375,189 | 739,971,890 |
| 2024-11-13 | 17.99 | 18.58 | 17.71 | 18.34 | +2.17% | 106,719 | 193,938,282 |
| 2024-11-12 | 18.43 | 18.79 | 17.76 | 17.95 | -2.45% | 117,271 | 214,071,913 |
| 2024-11-11 | 17.28 | 18.48 | 17.25 | 18.4 | +6.48% | 149,726 | 270,415,655 |
| 2024-11-08 | 17.51 | 17.98 | 17.23 | 17.28 | -0.69% | 104,811 | 184,755,218 |
| 2024-11-07 | 16.72 | 17.42 | 16.58 | 17.4 | +3.08% | 97,203 | 166,300,671 |
| 2024-11-06 | 16.92 | 17.5 | 16.75 | 16.88 | -0.53% | 97,496 | 167,287,684 |
| 2024-11-05 | 16.6 | 17.01 | 16.52 | 16.97 | +1.98% | 76,647 | 129,203,793 |
| 2024-11-04 | 16.2 | 16.72 | 16.13 | 16.64 | +2.21% | 52,042 | 86,057,208 |
| 2024-11-01 | 17 | 17.3 | 16.22 | 16.28 | -5.02% | 112,585 | 187,308,060 |
| 2024-10-31 | 17.2 | 17.28 | 16.68 | 17.14 | -0.46% | 113,583 | 193,828,540 |
| 2024-10-30 | 17.45 | 17.76 | 16.89 | 17.22 | -1.2% | 132,835 | 229,547,463 |
| 2024-10-29 | 17.08 | 17.74 | 16.95 | 17.43 | +3.14% | 166,394 | 288,339,397 |
| 2024-10-28 | 16.81 | 17.14 | 16.52 | 16.9 | +1.26% | 93,030 | 156,462,682 |
| 2024-10-25 | 16.06 | 16.85 | 16.04 | 16.69 | +3.66% | 107,707 | 178,833,433 |
| 2024-10-24 | 16.7 | 16.7 | 16.04 | 16.1 | -3.13% | 65,650 | 106,482,329 |
| 2024-10-23 | 17 | 17.07 | 16.49 | 16.62 | -1.19% | 107,759 | 180,372,172 |
| 2024-10-22 | 16.19 | 16.9 | 15.95 | 16.82 | +5.13% | 125,045 | 204,436,941 |
| 2024-10-21 | 15.95 | 16.22 | 15.85 | 16 | +0.38% | 97,427 | 156,062,512 |
| 2024-10-18 | 15.55 | 16.16 | 15.32 | 15.94 | +2.57% | 88,585 | 139,153,142 |
| 2024-10-17 | 15.69 | 15.94 | 15.45 | 15.54 | -0.96% | 61,860 | 96,792,562 |
| 2024-10-16 | 15.43 | 15.88 | 15.41 | 15.69 | -0.06% | 56,144 | 87,805,404 |
| 2024-10-15 | 16.28 | 16.3 | 15.7 | 15.7 | -5.93% | 123,707 | 197,038,169 |
| 2024-10-14 | 16.61 | 17.16 | 16.36 | 16.69 | +0.91% | 108,031 | 181,177,689 |
| 2024-10-11 | 16.26 | 17.28 | 16.01 | 16.54 | +2.04% | 119,467 | 198,717,609 |
| 2024-10-10 | 16.5 | 17.09 | 16 | 16.21 | -5.15% | 107,227 | 175,899,705 |
| 2024-10-09 | 18.5 | 18.53 | 17.09 | 17.09 | -10.01% | 141,499 | 247,625,928 |
| 2024-10-08 | 19.06 | 19.06 | 17.7 | 18.99 | +9.58% | 207,379 | 385,803,251 |
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：