股票概览
14.97
-1.25%
-0.19
15.06
开盘价
15.18
最高价
14.82
最低价
25,361
成交量
数据更新至: 2025-03-25
技术指标
15.35
MA5 (5日均线)
15.07
MA10 (10日均线)
14.83
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 | 15.06 | 15.18 | 14.82 | 14.97 | -1.25% | 25,361 | 37,919,213 |
| 2025-03-24 | 15.55 | 15.63 | 14.82 | 15.16 | -2.07% | 64,292 | 97,281,144 |
| 2025-03-21 | 15.45 | 15.9 | 15.45 | 15.48 | -1.09% | 69,908 | 109,230,344 |
| 2025-03-20 | 15.49 | 15.87 | 15.36 | 15.65 | +1.03% | 58,104 | 91,283,750 |
| 2025-03-19 | 15.39 | 15.55 | 15.23 | 15.49 | +1.04% | 63,867 | 98,423,764 |
| 2025-03-18 | 14.85 | 15.5 | 14.78 | 15.33 | +2.89% | 81,521 | 123,453,104 |
| 2025-03-17 | 14.5 | 15.14 | 14.5 | 14.9 | +2.9% | 66,890 | 99,717,565 |
| 2025-03-14 | 14.43 | 14.55 | 14.33 | 14.48 | +0.28% | 49,159 | 70,910,440 |
| 2025-03-13 | 14.82 | 14.82 | 14.37 | 14.44 | -2.56% | 45,839 | 66,388,090 |
| 2025-03-12 | 15 | 15.07 | 14.65 | 14.82 | -1.33% | 50,650 | 75,010,657 |
| 2025-03-11 | 15.33 | 15.34 | 14.9 | 15.02 | -2.02% | 62,513 | 94,148,365 |
| 2025-03-10 | 14.8 | 15.57 | 14.5 | 15.33 | +3.51% | 83,614 | 126,320,430 |
| 2025-03-07 | 14.87 | 15.07 | 14.75 | 14.81 | -1.4% | 62,247 | 92,793,704 |
| 2025-03-06 | 14.33 | 15.05 | 14.26 | 15.02 | +5.4% | 124,607 | 184,108,013 |
| 2025-03-05 | 14.22 | 14.3 | 14.08 | 14.25 | -0.21% | 43,886 | 62,125,865 |
| 2025-03-04 | 14.47 | 14.47 | 14.2 | 14.28 | -0.42% | 30,535 | 43,573,627 |
| 2025-03-03 | 14.21 | 14.45 | 14.1 | 14.34 | +0.91% | 37,215 | 53,279,367 |
| 2025-02-28 | 14.4 | 14.59 | 14.2 | 14.21 | -1.11% | 59,012 | 84,865,336 |
| 2025-02-27 | 14.22 | 14.57 | 14.09 | 14.37 | +1.2% | 59,445 | 84,988,133 |
| 2025-02-26 | 14.39 | 14.45 | 14.06 | 14.2 | -1.32% | 65,247 | 92,587,690 |
| 2025-02-25 | 14.22 | 14.6 | 14.1 | 14.39 | +1.34% | 63,907 | 91,539,056 |
| 2025-02-24 | 14.34 | 14.52 | 14.18 | 14.2 | -1.59% | 66,851 | 95,482,621 |
| 2025-02-21 | 14.44 | 14.6 | 14.24 | 14.43 | -0.48% | 72,090 | 103,921,582 |
| 2025-02-20 | 15.05 | 15.24 | 14.33 | 14.5 | -3.4% | 114,357 | 167,628,670 |
| 2025-02-19 | 14 | 15.06 | 14 | 15.01 | +4.97% | 133,111 | 195,654,030 |
| 2025-02-18 | 14.49 | 15.05 | 14.21 | 14.3 | -1.24% | 112,689 | 164,603,899 |
| 2025-02-17 | 14.82 | 14.82 | 14.03 | 14.48 | -2.36% | 113,411 | 162,364,029 |
| 2025-02-14 | 15.01 | 15.02 | 14.5 | 14.83 | -1.26% | 103,133 | 151,465,329 |
| 2025-02-13 | 15.68 | 15.75 | 14.99 | 15.02 | -4.21% | 100,740 | 153,413,467 |
| 2025-02-12 | 16.06 | 16.2 | 15.53 | 15.68 | -2.97% | 81,227 | 127,941,025 |
| 2025-02-11 | 16.59 | 16.6 | 15.78 | 16.16 | -2.18% | 66,041 | 105,972,597 |
| 2025-02-10 | 16.32 | 16.83 | 16.32 | 16.52 | +0.36% | 47,188 | 78,047,203 |
| 2025-02-07 | 16.81 | 16.94 | 16.24 | 16.46 | -1.85% | 91,134 | 150,303,699 |
| 2025-02-06 | 16.34 | 16.99 | 16.31 | 16.77 | +2.01% | 50,705 | 84,419,653 |
| 2025-02-05 | 16.59 | 16.84 | 16.23 | 16.44 | -0.78% | 36,100 | 59,330,228 |
| 2025-01-27 | 16.8 | 16.97 | 16.33 | 16.57 | -1.37% | 42,689 | 70,991,492 |
| 2025-01-24 | 16.5 | 16.95 | 16.36 | 16.8 | +1.51% | 39,673 | 66,119,937 |
| 2025-01-23 | 17.32 | 17.36 | 16.46 | 16.55 | -3.44% | 72,197 | 121,233,830 |
| 2025-01-22 | 17.92 | 18.02 | 17.07 | 17.14 | -5.2% | 68,850 | 120,487,738 |
| 2025-01-21 | 17.5 | 18.09 | 17.18 | 18.08 | +6.17% | 114,038 | 203,709,298 |
| 2025-01-20 | 16.8 | 17.18 | 16.67 | 17.03 | +2.22% | 57,782 | 97,542,523 |
| 2025-01-17 | 16.08 | 16.92 | 15.9 | 16.66 | +4.19% | 69,589 | 114,484,121 |
| 2025-01-16 | 15.77 | 16.3 | 15.68 | 15.99 | +1.98% | 44,030 | 70,476,883 |
| 2025-01-15 | 15.78 | 16.03 | 15.6 | 15.68 | -0.38% | 31,929 | 50,387,052 |
| 2025-01-14 | 14.86 | 15.78 | 14.83 | 15.74 | +7.37% | 48,198 | 73,971,303 |
| 2025-01-13 | 14.65 | 14.93 | 14.24 | 14.66 | -0.2% | 29,322 | 42,803,327 |
| 2025-01-10 | 15.47 | 15.68 | 14.69 | 14.69 | -5.41% | 45,119 | 67,725,685 |
| 2025-01-09 | 15.48 | 15.7 | 15.24 | 15.53 | +0.32% | 38,604 | 59,654,772 |
| 2025-01-08 | 15.51 | 16.05 | 15.19 | 15.48 | -1.46% | 27,114 | 42,176,776 |
| 2025-01-07 | 15.35 | 15.75 | 15.28 | 15.71 | +2.55% | 19,513 | 30,286,556 |
| 2025-01-06 | 15.5 | 15.76 | 15.1 | 15.32 | -1.86% | 30,837 | 47,576,982 |
| 2025-01-03 | 16.37 | 16.6 | 15.6 | 15.61 | -4.82% | 37,621 | 59,980,091 |
| 2025-01-02 | 17 | 17.1 | 16.28 | 16.4 | -3.07% | 36,691 | 60,993,811 |
| 2024-12-31 | 17.29 | 17.61 | 16.72 | 16.92 | -3.04% | 49,056 | 84,333,031 |
| 2024-12-30 | 16.28 | 17.85 | 16.28 | 17.45 | +4.87% | 76,257 | 132,992,030 |
| 2024-12-27 | 16.9 | 16.99 | 16.5 | 16.64 | -1.54% | 39,462 | 65,969,837 |
| 2024-12-26 | 16.22 | 16.9 | 15.82 | 16.9 | +4.19% | 54,490 | 89,978,417 |
| 2024-12-25 | 16.72 | 16.73 | 16.1 | 16.22 | -2.23% | 36,237 | 58,997,180 |
| 2024-12-24 | 16.23 | 16.88 | 16.23 | 16.59 | +2.22% | 49,188 | 81,687,617 |
| 2024-12-23 | 16.35 | 16.62 | 16.12 | 16.23 | -0.73% | 64,087 | 104,778,070 |
| 2024-12-20 | 16 | 16.5 | 15.75 | 16.35 | +2.44% | 73,627 | 119,383,001 |
| 2024-12-19 | 16.01 | 16.24 | 15.59 | 15.96 | -1.85% | 66,618 | 105,523,787 |
| 2024-12-18 | 16.49 | 16.6 | 16.15 | 16.26 | -0.43% | 37,282 | 60,909,656 |
| 2024-12-17 | 17 | 17.02 | 16.18 | 16.33 | -4.11% | 66,016 | 108,503,971 |
| 2024-12-16 | 17.35 | 17.71 | 16.85 | 17.03 | -3.84% | 72,073 | 124,636,936 |
| 2024-12-13 | 17.15 | 17.96 | 17.01 | 17.71 | +1.14% | 83,797 | 146,928,814 |
| 2024-12-12 | 18.45 | 19.34 | 17.45 | 17.51 | -5.56% | 191,442 | 349,377,452 |
| 2024-12-11 | 18 | 18.6 | 17.48 | 18.54 | +4.33% | 100,049 | 180,374,328 |
| 2024-12-10 | 18.11 | 18.51 | 17.6 | 17.77 | +0.06% | 106,966 | 191,476,553 |
| 2024-12-09 | 17.18 | 17.81 | 16.82 | 17.76 | +1.6% | 125,440 | 217,334,426 |
| 2024-12-06 | 16.41 | 17.95 | 16.3 | 17.48 | +6.46% | 149,907 | 258,406,910 |
| 2024-12-05 | 15.81 | 16.48 | 15.7 | 16.42 | +3.34% | 76,926 | 124,818,143 |
| 2024-12-04 | 16.27 | 16.75 | 15.81 | 15.89 | -2.34% | 85,108 | 137,593,287 |
| 2024-12-03 | 16.51 | 16.66 | 16.16 | 16.27 | -2.75% | 108,482 | 177,144,320 |
| 2024-12-02 | 17.8 | 17.81 | 16.39 | 16.73 | -7.87% | 223,037 | 377,097,268 |
| 2024-11-29 | 16.8 | 18.25 | 16.61 | 18.16 | +7.97% | 176,741 | 309,502,523 |
| 2024-11-28 | 16.58 | 17.52 | 16.38 | 16.82 | +0.66% | 160,285 | 273,797,284 |
| 2024-11-27 | 16.32 | 16.79 | 15.43 | 16.71 | +0.24% | 253,999 | 409,643,335 |
| 2024-11-26 | 15.15 | 16.67 | 15.04 | 16.67 | +10.03% | 272,818 | 449,123,810 |
| 2024-11-25 | 14.48 | 15.23 | 14.31 | 15.15 | +4.41% | 103,619 | 155,286,774 |
| 2024-11-22 | 15.11 | 15.36 | 14.49 | 14.51 | -3.97% | 81,313 | 121,659,419 |
| 2024-11-21 | 14.99 | 15.34 | 14.7 | 15.11 | +0.2% | 84,576 | 126,762,740 |
| 2024-11-20 | 14.88 | 15.1 | 14.63 | 15.08 | +1.34% | 78,933 | 117,525,353 |
| 2024-11-19 | 14.34 | 14.98 | 13.98 | 14.88 | +3.19% | 89,953 | 129,602,725 |
| 2024-11-18 | 14.52 | 15.38 | 14.23 | 14.42 | -0.69% | 119,656 | 177,456,448 |
| 2024-11-15 | 14.52 | 14.83 | 14.12 | 14.52 | +0.21% | 92,469 | 134,234,860 |
| 2024-11-14 | 15.3 | 15.64 | 14.44 | 14.49 | -5.6% | 116,243 | 173,968,955 |
| 2024-11-13 | 14.68 | 15.44 | 14.41 | 15.35 | +3.16% | 140,295 | 209,446,316 |
| 2024-11-12 | 14.95 | 15.15 | 14.66 | 14.88 | -1.26% | 94,837 | 141,446,608 |
| 2024-11-11 | 14.57 | 15.25 | 13.9 | 15.07 | +3.22% | 186,866 | 273,359,975 |
| 2024-11-08 | 14.99 | 15.11 | 14.59 | 14.6 | -2.6% | 97,562 | 144,634,052 |
| 2024-11-07 | 14.9 | 15.03 | 14.33 | 14.99 | +0.4% | 120,632 | 177,284,072 |
| 2024-11-06 | 14.53 | 15.2 | 14.27 | 14.93 | +0.88% | 198,624 | 291,816,872 |
| 2024-11-05 | 14.93 | 15.5 | 14.71 | 14.8 | -0.8% | 250,061 | 377,786,341 |
| 2024-11-04 | 14.95 | 15.31 | 14.3 | 14.92 | -0.53% | 154,876 | 227,087,846 |
| 2024-11-01 | 14.74 | 15.7 | 14.6 | 15 | +1.42% | 183,264 | 277,675,385 |
| 2024-10-31 | 14.8 | 15.25 | 14.18 | 14.79 | -0.34% | 189,344 | 278,431,037 |
| 2024-10-30 | 14.91 | 15.6 | 14.28 | 14.84 | +1.44% | 171,183 | 255,170,821 |
| 2024-10-29 | 14.06 | 15.22 | 13.88 | 14.63 | +4.13% | 200,763 | 296,236,685 |
| 2024-10-28 | 13.8 | 14.5 | 13.53 | 14.05 | +1.15% | 185,146 | 258,698,800 |
| 2024-10-25 | 14.12 | 14.2 | 13.64 | 13.89 | -3.68% | 122,991 | 170,663,693 |
| 2024-10-24 | 14.05 | 14.69 | 13.69 | 14.42 | +5.41% | 220,335 | 315,039,561 |
| 2024-10-23 | 13.5 | 14.27 | 13.22 | 13.68 | +5.47% | 248,370 | 343,613,568 |
| 2024-10-22 | 11.78 | 12.97 | 11.62 | 12.97 | +10.01% | 130,124 | 163,596,219 |
| 2024-10-21 | 11.75 | 12.05 | 11.69 | 11.79 | +0.34% | 64,073 | 75,949,580 |
| 2024-10-18 | 11.57 | 12.01 | 11.53 | 11.75 | +1.82% | 62,423 | 73,350,580 |
| 2024-10-17 | 11.92 | 12.08 | 11.52 | 11.54 | -3.03% | 69,945 | 81,899,652 |
| 2024-10-16 | 11.25 | 12.16 | 11.08 | 11.9 | +1.54% | 128,501 | 151,622,119 |
| 2024-10-15 | 11.05 | 12.19 | 11.02 | 11.72 | +5.78% | 175,525 | 209,549,939 |
| 2024-10-14 | 11.03 | 11.15 | 10.8 | 11.08 | +2.88% | 36,047 | 39,744,257 |
| 2024-10-11 | 11.22 | 11.29 | 10.65 | 10.77 | -4.01% | 45,776 | 49,949,505 |
| 2024-10-10 | 11.3 | 11.53 | 10.96 | 11.22 | +1.72% | 56,952 | 64,146,065 |
| 2024-10-09 | 11.3 | 11.68 | 10.77 | 11.03 | -3.92% | 81,975 | 92,846,327 |
| 2024-10-08 | 11.8 | 11.81 | 10.8 | 11.48 | +6.59% | 121,325 | 137,741,300 |
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：