股票概览
14.16
-0.98%
-0.14
14.23
开盘价
14.24
最高价
13.95
最低价
28,095
成交量
数据更新至: 2025-03-25
技术指标
14.70
MA5 (5日均线)
14.99
MA10 (10日均线)
15.38
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 | 14.23 | 14.24 | 13.95 | 14.16 | -0.98% | 28,095 | 39,631,405 |
| 2025-03-24 | 14.93 | 14.97 | 14 | 14.3 | -4.03% | 74,836 | 107,612,068 |
| 2025-03-21 | 15.07 | 15.1 | 14.84 | 14.9 | -1.13% | 47,190 | 70,535,243 |
| 2025-03-20 | 15.08 | 15.2 | 15.04 | 15.07 | -0.07% | 37,198 | 56,260,378 |
| 2025-03-19 | 15.38 | 15.38 | 15.05 | 15.08 | -2.14% | 50,966 | 77,192,551 |
| 2025-03-18 | 15.38 | 15.45 | 15.17 | 15.41 | +0.85% | 60,458 | 92,828,457 |
| 2025-03-17 | 15.3 | 15.39 | 15.14 | 15.28 | +0.79% | 48,545 | 74,120,409 |
| 2025-03-14 | 15.15 | 15.28 | 14.95 | 15.16 | 0% | 60,063 | 90,987,308 |
| 2025-03-13 | 15.35 | 15.41 | 14.96 | 15.16 | -1.62% | 58,047 | 87,800,280 |
| 2025-03-12 | 15.4 | 15.55 | 15.27 | 15.41 | +0.72% | 56,039 | 86,452,003 |
| 2025-03-11 | 15.23 | 15.34 | 15.14 | 15.3 | -0.91% | 45,542 | 69,374,144 |
| 2025-03-10 | 15.48 | 15.48 | 15.25 | 15.44 | +0.78% | 39,445 | 60,619,336 |
| 2025-03-07 | 15.62 | 15.63 | 15.24 | 15.32 | -1.48% | 71,203 | 109,525,200 |
| 2025-03-06 | 15.36 | 15.67 | 15.24 | 15.55 | +1.57% | 74,669 | 115,576,682 |
| 2025-03-05 | 15.36 | 15.54 | 15.05 | 15.31 | -0.33% | 70,559 | 107,455,274 |
| 2025-03-04 | 14.8 | 15.37 | 14.8 | 15.36 | +2.61% | 88,565 | 134,362,800 |
| 2025-03-03 | 15.34 | 15.78 | 14.87 | 14.97 | -5.79% | 160,272 | 242,722,434 |
| 2025-02-28 | 16.9 | 17.06 | 15.89 | 15.89 | -10.02% | 232,627 | 376,798,566 |
| 2025-02-27 | 17.32 | 18.48 | 17.27 | 17.66 | +5.12% | 402,068 | 724,731,136 |
| 2025-02-26 | 16.98 | 17.3 | 16.72 | 16.8 | -0.65% | 103,000 | 175,254,509 |
| 2025-02-25 | 16.7 | 17.06 | 16.6 | 16.91 | +0.59% | 100,467 | 169,988,187 |
| 2025-02-24 | 16.68 | 16.87 | 16.48 | 16.81 | +0.66% | 74,859 | 125,000,167 |
| 2025-02-21 | 16.88 | 16.89 | 16.42 | 16.7 | -1.36% | 98,662 | 163,884,191 |
| 2025-02-20 | 16.2 | 17.01 | 16.13 | 16.93 | +4.51% | 138,839 | 232,262,065 |
| 2025-02-19 | 15.87 | 16.22 | 15.87 | 16.2 | +2.08% | 60,960 | 98,211,446 |
| 2025-02-18 | 16.6 | 16.73 | 15.8 | 15.87 | -4.4% | 87,575 | 141,624,476 |
| 2025-02-17 | 16.41 | 16.76 | 16.32 | 16.6 | +1.16% | 82,759 | 137,142,242 |
| 2025-02-14 | 16.8 | 16.84 | 16.34 | 16.41 | -3.47% | 128,013 | 211,794,372 |
| 2025-02-13 | 16.62 | 17.42 | 16.3 | 17 | +2.22% | 202,027 | 342,846,158 |
| 2025-02-12 | 16.3 | 16.74 | 16.28 | 16.63 | +2.02% | 105,463 | 174,211,449 |
| 2025-02-11 | 16.86 | 16.88 | 16.22 | 16.3 | -3.32% | 134,407 | 219,442,532 |
| 2025-02-10 | 16.2 | 16.86 | 16.14 | 16.86 | +4.72% | 163,143 | 270,059,908 |
| 2025-02-07 | 15.78 | 16.29 | 15.6 | 16.1 | +2.88% | 117,446 | 188,310,627 |
| 2025-02-06 | 15.35 | 15.65 | 15.03 | 15.65 | +2.62% | 67,906 | 105,266,152 |
| 2025-02-05 | 15.15 | 15.93 | 15.1 | 15.25 | +2.28% | 62,810 | 96,995,042 |
| 2025-01-27 | 15.57 | 15.78 | 14.91 | 14.91 | -3.24% | 43,649 | 66,712,548 |
| 2025-01-24 | 15.23 | 15.47 | 15.09 | 15.41 | +1.05% | 41,375 | 63,468,791 |
| 2025-01-23 | 15.28 | 15.88 | 15.25 | 15.25 | +0.46% | 63,612 | 98,965,762 |
| 2025-01-22 | 15.35 | 15.42 | 15.1 | 15.18 | -1.43% | 35,532 | 54,122,330 |
| 2025-01-21 | 15.88 | 15.93 | 15.3 | 15.4 | -2.78% | 56,136 | 86,944,262 |
| 2025-01-20 | 15.85 | 15.99 | 15.58 | 15.84 | +0.7% | 57,962 | 91,934,446 |
| 2025-01-17 | 15.84 | 16.05 | 15.54 | 15.73 | -0.69% | 49,694 | 78,412,169 |
| 2025-01-16 | 15.9 | 16.14 | 15.67 | 15.84 | +0.13% | 53,694 | 85,319,927 |
| 2025-01-15 | 15.99 | 16.07 | 15.7 | 15.82 | -0.82% | 59,443 | 94,310,174 |
| 2025-01-14 | 15.17 | 15.96 | 15.17 | 15.95 | +5.42% | 70,981 | 111,679,184 |
| 2025-01-13 | 14.88 | 15.23 | 14.5 | 15.13 | -0.72% | 44,253 | 66,053,143 |
| 2025-01-10 | 15.78 | 16.03 | 15.22 | 15.24 | -4.03% | 49,603 | 77,490,352 |
| 2025-01-09 | 15.7 | 15.93 | 15.56 | 15.88 | +0.83% | 53,453 | 84,579,079 |
| 2025-01-08 | 15.5 | 15.8 | 15.09 | 15.75 | +1.61% | 71,600 | 111,053,318 |
| 2025-01-07 | 15.18 | 15.5 | 15.06 | 15.5 | +2.92% | 57,550 | 88,234,270 |
| 2025-01-06 | 15.23 | 15.4 | 14.57 | 15.06 | -1.12% | 68,490 | 103,152,864 |
| 2025-01-03 | 16.4 | 16.4 | 15.18 | 15.23 | -6.74% | 93,316 | 145,538,547 |
| 2025-01-02 | 16.35 | 16.74 | 16.16 | 16.33 | -0.12% | 70,379 | 116,052,158 |
| 2024-12-31 | 16.69 | 16.84 | 16.33 | 16.35 | -2.04% | 61,078 | 101,105,653 |
| 2024-12-30 | 16.95 | 16.95 | 16.4 | 16.69 | -2% | 50,457 | 84,010,671 |
| 2024-12-27 | 16.64 | 17.25 | 16.62 | 17.03 | +2.28% | 81,141 | 138,557,265 |
| 2024-12-26 | 16.8 | 16.97 | 16.56 | 16.65 | -1.01% | 69,939 | 117,063,802 |
| 2024-12-25 | 17.73 | 17.77 | 16.5 | 16.82 | -5.13% | 106,472 | 179,780,223 |
| 2024-12-24 | 17.86 | 17.96 | 17.35 | 17.73 | -0.45% | 82,746 | 146,050,170 |
| 2024-12-23 | 18.95 | 19.2 | 17.7 | 17.81 | -5.87% | 123,811 | 226,055,352 |
| 2024-12-20 | 19 | 19.25 | 18.74 | 18.92 | -0.42% | 91,033 | 173,093,892 |
| 2024-12-19 | 18.35 | 19.03 | 18.34 | 19 | +1.82% | 99,603 | 187,398,637 |
| 2024-12-18 | 18.55 | 19.1 | 18.34 | 18.66 | +0.27% | 94,484 | 177,307,442 |
| 2024-12-17 | 18.87 | 19.4 | 18.41 | 18.61 | -1.43% | 130,054 | 245,421,176 |
| 2024-12-16 | 19.13 | 19.24 | 18.7 | 18.88 | -1.31% | 92,017 | 174,544,468 |
| 2024-12-13 | 19.69 | 19.75 | 19.1 | 19.13 | -2.94% | 93,449 | 180,704,399 |
| 2024-12-12 | 19.74 | 19.85 | 19.41 | 19.71 | +0.36% | 75,085 | 147,373,429 |
| 2024-12-11 | 19.45 | 19.65 | 19.32 | 19.64 | +0.56% | 78,064 | 152,170,844 |
| 2024-12-10 | 19.82 | 20.1 | 19.44 | 19.53 | +0.88% | 128,200 | 252,526,241 |
| 2024-12-09 | 19.87 | 19.98 | 19.26 | 19.36 | -2.22% | 98,525 | 192,421,934 |
| 2024-12-06 | 20.44 | 20.46 | 19.43 | 19.8 | -2.13% | 149,634 | 295,746,300 |
| 2024-12-05 | 20.05 | 20.49 | 19.87 | 20.23 | +1.45% | 131,752 | 265,862,210 |
| 2024-12-04 | 21.3 | 21.36 | 19.8 | 19.94 | -4.5% | 239,699 | 491,622,839 |
| 2024-12-03 | 20.23 | 20.92 | 20.1 | 20.88 | +3.37% | 244,398 | 502,196,631 |
| 2024-12-02 | 19.84 | 20.23 | 19.61 | 20.2 | +3.01% | 147,335 | 294,223,739 |
| 2024-11-29 | 19.61 | 19.82 | 18.95 | 19.61 | 0% | 136,661 | 265,718,382 |
| 2024-11-28 | 20.08 | 20.29 | 19.5 | 19.61 | -2.19% | 139,111 | 276,102,876 |
| 2024-11-27 | 19.05 | 20.05 | 18.65 | 20.05 | +3.83% | 174,632 | 338,953,559 |
| 2024-11-26 | 20.05 | 20.63 | 19.2 | 19.31 | -2.92% | 167,754 | 335,027,215 |
| 2024-11-25 | 19.38 | 19.96 | 19.01 | 19.89 | +2.1% | 188,789 | 369,289,582 |
| 2024-11-22 | 21 | 21.21 | 19.47 | 19.48 | -9.94% | 314,282 | 638,102,632 |
| 2024-11-21 | 20.94 | 21.84 | 20.5 | 21.63 | +3.99% | 424,730 | 902,421,835 |
| 2024-11-20 | 20.08 | 20.98 | 19.76 | 20.8 | +4% | 285,434 | 583,085,536 |
| 2024-11-19 | 19.13 | 20.1 | 19 | 20 | +5.76% | 218,043 | 428,179,289 |
| 2024-11-18 | 19.31 | 19.65 | 18.64 | 18.91 | -2.07% | 185,377 | 352,817,242 |
| 2024-11-15 | 21.25 | 21.26 | 19.26 | 19.31 | -9.77% | 293,328 | 585,545,181 |
| 2024-11-14 | 21.4 | 21.86 | 21.23 | 21.4 | +0.05% | 195,292 | 421,094,739 |
| 2024-11-13 | 22.11 | 22.5 | 20.84 | 21.39 | -3.13% | 248,456 | 538,261,902 |
| 2024-11-12 | 21.7 | 22.3 | 21.5 | 22.08 | -1.12% | 287,215 | 627,812,547 |
| 2024-11-11 | 21.7 | 22.34 | 21.23 | 22.33 | -1.06% | 331,439 | 723,689,801 |
| 2024-11-08 | 21.68 | 22.78 | 21.25 | 22.57 | +4.11% | 446,589 | 988,802,750 |
| 2024-11-07 | 22.8 | 23.2 | 20.84 | 21.68 | -4.7% | 475,881 | 1,029,472,534 |
| 2024-11-06 | 24 | 24.65 | 22.62 | 22.75 | -9.47% | 592,279 | 1,391,965,114 |
| 2024-11-05 | 23.81 | 27.92 | 23.81 | 25.13 | -5.03% | 759,597 | 1,873,501,432 |
| 2024-11-04 | 26.46 | 27.59 | 26.46 | 26.46 | -10% | 243,931 | 647,645,660 |
| 2024-11-01 | 33.16 | 35.39 | 29.4 | 29.4 | -10.01% | 500,431 | 1,579,593,414 |
| 2024-10-31 | 31.5 | 32.67 | 29.31 | 32.67 | +10% | 563,325 | 1,809,735,410 |
| 2024-10-30 | 24.85 | 29.7 | 24.85 | 29.7 | +10% | 769,347 | 2,175,349,492 |
| 2024-10-29 | 28.52 | 28.52 | 23.9 | 27 | +4.13% | 388,428 | 1,086,512,189 |
| 2024-10-28 | 25.67 | 25.93 | 23.7 | 25.93 | +10.01% | 371,467 | 948,424,222 |
| 2024-10-25 | 20.99 | 23.57 | 19.8 | 23.57 | +9.99% | 732,428 | 1,668,522,483 |
| 2024-10-24 | 17.53 | 21.43 | 17.53 | 21.43 | +10.01% | 962,839 | 1,798,362,133 |
| 2024-10-23 | 18.7 | 19.48 | 16 | 19.48 | +9.99% | 926,030 | 1,751,268,863 |
| 2024-10-22 | 17.71 | 17.71 | 17.71 | 17.71 | +10% | 31,972 | 56,622,872 |
| 2024-10-21 | 16.1 | 16.1 | 15.68 | 16.1 | +9.97% | 190,706 | 306,849,893 |
| 2024-10-18 | 14.64 | 14.64 | 14.4 | 14.64 | +9.99% | 502,485 | 735,409,196 |
| 2024-10-17 | 13.31 | 13.31 | 13.31 | 13.31 | +10% | 25,887 | 34,455,144 |
| 2024-10-16 | 12.1 | 12.1 | 12.1 | 12.1 | +10% | 59,156 | 71,578,833 |
| 2024-10-15 | 10.76 | 11 | 10.16 | 11 | +10% | 260,843 | 280,164,838 |
| 2024-10-14 | 9.64 | 10 | 9.36 | 10 | +10.01% | 498,983 | 488,411,980 |
| 2024-10-11 | 8.43 | 9.09 | 8.27 | 9.09 | +10.05% | 134,486 | 119,311,228 |
| 2024-10-10 | 8.35 | 8.6 | 8.12 | 8.26 | -2.71% | 109,769 | 91,422,710 |
| 2024-10-09 | 9.12 | 9.12 | 8.49 | 8.49 | -9.97% | 159,404 | 138,542,677 |
| 2024-10-08 | 9.89 | 9.89 | 8.75 | 9.43 | +4.89% | 252,284 | 234,484,091 |
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：