股票概览
14.71
-0.41%
-0.06
14.77
开盘价
14.8
最高价
14.47
最低价
24,041
成交量
数据更新至: 2025-03-25
技术指标
15.22
MA5 (5日均线)
15.60
MA10 (10日均线)
15.86
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 | 14.77 | 14.8 | 14.47 | 14.71 | -0.41% | 24,041 | 35,204,173 |
| 2025-03-24 | 15.24 | 15.33 | 14.39 | 14.77 | -3.02% | 64,937 | 96,172,777 |
| 2025-03-21 | 15.6 | 15.74 | 15.2 | 15.23 | -3.3% | 61,813 | 95,195,036 |
| 2025-03-20 | 15.6 | 16.06 | 15.41 | 15.75 | +0.7% | 76,700 | 121,551,435 |
| 2025-03-19 | 15.84 | 15.92 | 15.6 | 15.64 | -1.51% | 56,394 | 88,427,485 |
| 2025-03-18 | 15.96 | 16.06 | 15.75 | 15.88 | +0.25% | 51,428 | 81,745,299 |
| 2025-03-17 | 15.99 | 16.03 | 15.7 | 15.84 | -0.56% | 59,492 | 94,333,668 |
| 2025-03-14 | 15.54 | 16.01 | 15.54 | 15.93 | +0.82% | 73,392 | 116,213,765 |
| 2025-03-13 | 16.4 | 16.4 | 15.56 | 15.8 | -3.66% | 99,714 | 158,138,361 |
| 2025-03-12 | 16.39 | 16.67 | 16.23 | 16.4 | +2.63% | 138,780 | 229,238,513 |
| 2025-03-11 | 15.76 | 16.01 | 15.7 | 15.98 | -0.31% | 53,615 | 85,076,961 |
| 2025-03-10 | 16.27 | 16.27 | 15.9 | 16.03 | -1.78% | 73,167 | 117,285,168 |
| 2025-03-07 | 16.5 | 16.72 | 16.15 | 16.32 | -1.69% | 98,070 | 161,492,060 |
| 2025-03-06 | 16.3 | 16.68 | 16.17 | 16.6 | +3.43% | 125,692 | 206,634,939 |
| 2025-03-05 | 15.9 | 16.21 | 15.7 | 16.05 | -0.06% | 73,599 | 117,234,711 |
| 2025-03-04 | 15.34 | 16.06 | 15.24 | 16.06 | +3.88% | 80,365 | 127,155,805 |
| 2025-03-03 | 15.32 | 15.78 | 15 | 15.46 | +0.98% | 83,823 | 129,716,716 |
| 2025-02-28 | 16.39 | 16.39 | 15.28 | 15.31 | -7.32% | 128,177 | 201,731,805 |
| 2025-02-27 | 16.75 | 16.94 | 16.08 | 16.52 | -2.13% | 153,329 | 252,329,325 |
| 2025-02-26 | 16.99 | 17.04 | 16.57 | 16.88 | +0.84% | 114,182 | 191,659,786 |
| 2025-02-25 | 16.4 | 17.07 | 16.3 | 16.74 | -2.05% | 145,264 | 243,261,283 |
| 2025-02-24 | 17.58 | 17.58 | 16.88 | 17.09 | -4.84% | 253,262 | 433,334,376 |
| 2025-02-21 | 17.17 | 18.1 | 16.72 | 17.96 | +7.22% | 322,925 | 564,547,051 |
| 2025-02-20 | 16.53 | 17.09 | 16.25 | 16.75 | +0.3% | 176,952 | 294,702,105 |
| 2025-02-19 | 16.34 | 16.74 | 16.24 | 16.7 | +2.02% | 157,373 | 260,905,236 |
| 2025-02-18 | 17.29 | 17.5 | 16.31 | 16.37 | -9.06% | 282,751 | 478,820,528 |
| 2025-02-17 | 17.85 | 19.17 | 17.05 | 18 | +3.21% | 359,392 | 643,529,884 |
| 2025-02-14 | 18.11 | 18.11 | 17.05 | 17.44 | +3.13% | 391,830 | 689,830,689 |
| 2025-02-13 | 16.71 | 17.25 | 16.28 | 16.91 | +0.89% | 204,143 | 341,348,623 |
| 2025-02-12 | 16.67 | 17.2 | 16.57 | 16.76 | +2.13% | 190,888 | 321,107,397 |
| 2025-02-11 | 16.5 | 16.82 | 16.1 | 16.41 | -3.47% | 201,406 | 331,086,244 |
| 2025-02-10 | 16.15 | 17.11 | 15.97 | 17 | +5.85% | 339,977 | 566,894,512 |
| 2025-02-07 | 15.24 | 16.76 | 15.05 | 16.06 | +5.38% | 335,975 | 539,812,433 |
| 2025-02-06 | 14.96 | 15.25 | 14.76 | 15.24 | +1.06% | 108,552 | 163,573,129 |
| 2025-02-05 | 14.61 | 15.3 | 14.35 | 15.08 | +6.12% | 136,661 | 205,111,667 |
| 2025-01-27 | 15.09 | 15.09 | 14.21 | 14.21 | -4.44% | 70,815 | 102,597,082 |
| 2025-01-24 | 14.01 | 14.99 | 14.01 | 14.87 | +4.87% | 138,028 | 200,744,599 |
| 2025-01-23 | 13.76 | 14.55 | 13.71 | 14.18 | +3.65% | 134,003 | 190,966,217 |
| 2025-01-22 | 13.87 | 13.87 | 13.31 | 13.68 | -1.51% | 66,957 | 90,618,715 |
| 2025-01-21 | 13.86 | 14.05 | 13.7 | 13.89 | +0.43% | 52,002 | 72,262,643 |
| 2025-01-20 | 13.95 | 14 | 13.65 | 13.83 | -0.14% | 45,889 | 63,573,629 |
| 2025-01-17 | 14.04 | 14.18 | 13.82 | 13.85 | -2.53% | 69,892 | 97,599,546 |
| 2025-01-16 | 14.4 | 14.57 | 14.03 | 14.21 | -1.93% | 92,550 | 132,235,316 |
| 2025-01-15 | 14.28 | 14.57 | 14.06 | 14.49 | +0.69% | 113,558 | 162,534,055 |
| 2025-01-14 | 13.9 | 14.47 | 13.72 | 14.39 | +2.42% | 145,022 | 206,493,883 |
| 2025-01-13 | 13.6 | 14.56 | 13.12 | 14.05 | +5.09% | 166,583 | 232,219,273 |
| 2025-01-10 | 13.78 | 13.92 | 13.25 | 13.37 | -2.76% | 147,137 | 199,324,159 |
| 2025-01-09 | 12.36 | 13.75 | 12.36 | 13.75 | +10% | 108,520 | 145,890,926 |
| 2025-01-08 | 12.86 | 12.94 | 12.1 | 12.5 | -2.72% | 65,918 | 82,227,684 |
| 2025-01-07 | 12.34 | 12.85 | 12.34 | 12.85 | +4.3% | 68,218 | 85,724,020 |
| 2025-01-06 | 12.56 | 12.69 | 12.07 | 12.32 | -1.91% | 50,753 | 63,029,030 |
| 2025-01-03 | 13.91 | 13.94 | 12.56 | 12.56 | -8.99% | 116,075 | 150,871,432 |
| 2025-01-02 | 14.09 | 14.15 | 13.56 | 13.8 | -3.97% | 92,823 | 128,719,137 |
| 2024-12-31 | 14.6 | 14.7 | 13.81 | 14.37 | +2.64% | 156,031 | 222,517,395 |
| 2024-12-30 | 13.82 | 14.35 | 13.56 | 14 | +1.16% | 69,907 | 98,158,518 |
| 2024-12-27 | 14.1 | 14.25 | 13.74 | 13.84 | -1.77% | 67,360 | 94,403,106 |
| 2024-12-26 | 13.49 | 14.2 | 13.42 | 14.09 | +5.86% | 96,082 | 133,495,426 |
| 2024-12-25 | 13.78 | 13.84 | 13.14 | 13.31 | -3.83% | 82,517 | 110,369,905 |
| 2024-12-24 | 13.7 | 14.08 | 13.26 | 13.84 | -2.4% | 160,999 | 220,137,753 |
| 2024-12-23 | 14.92 | 15.1 | 14.18 | 14.18 | -9.97% | 190,561 | 273,632,149 |
| 2024-12-20 | 15.63 | 15.88 | 15.35 | 15.75 | +0.77% | 54,804 | 85,850,694 |
| 2024-12-19 | 15.16 | 15.65 | 15.01 | 15.63 | +2.16% | 70,113 | 108,108,614 |
| 2024-12-18 | 15.09 | 15.43 | 14.83 | 15.3 | +0.79% | 67,346 | 102,510,084 |
| 2024-12-17 | 16.16 | 16.16 | 15.1 | 15.18 | -5.13% | 103,142 | 159,011,172 |
| 2024-12-16 | 16.51 | 16.53 | 15.82 | 16 | -2.91% | 78,064 | 125,403,871 |
| 2024-12-13 | 17.08 | 17.29 | 16.47 | 16.48 | -3.57% | 83,318 | 140,137,064 |
| 2024-12-12 | 17.11 | 17.23 | 16.79 | 17.09 | +0.53% | 67,422 | 114,680,272 |
| 2024-12-11 | 16.9 | 17.09 | 16.8 | 17 | 0% | 57,804 | 97,965,280 |
| 2024-12-10 | 17.26 | 17.33 | 16.88 | 17 | +1.37% | 100,751 | 172,449,117 |
| 2024-12-09 | 17.18 | 17.18 | 16.5 | 16.77 | -2.61% | 96,067 | 161,537,867 |
| 2024-12-06 | 17.43 | 17.44 | 17 | 17.22 | -1.37% | 123,405 | 212,641,974 |
| 2024-12-05 | 17.18 | 17.95 | 17.05 | 17.46 | +0.34% | 144,044 | 253,299,073 |
| 2024-12-04 | 16.91 | 17.48 | 16.82 | 17.4 | +2.23% | 165,181 | 284,027,338 |
| 2024-12-03 | 16.75 | 17.44 | 16.22 | 17.02 | +1.01% | 159,382 | 268,702,076 |
| 2024-12-02 | 16.73 | 16.87 | 16.5 | 16.85 | +0.54% | 118,445 | 198,189,768 |
| 2024-11-29 | 16.4 | 17.15 | 16.04 | 16.76 | +1.51% | 146,493 | 242,872,547 |
| 2024-11-28 | 16.66 | 17.08 | 16.2 | 16.51 | -0.48% | 143,866 | 238,838,755 |
| 2024-11-27 | 15.92 | 16.66 | 15.46 | 16.59 | +2.72% | 156,803 | 251,181,911 |
| 2024-11-26 | 16.7 | 17.44 | 16.12 | 16.15 | -3.29% | 203,238 | 339,141,827 |
| 2024-11-25 | 18.08 | 18.38 | 16.66 | 16.7 | -9.78% | 350,765 | 602,085,025 |
| 2024-11-22 | 18 | 19.35 | 17.83 | 18.51 | +5.23% | 522,534 | 991,277,885 |
| 2024-11-21 | 15.97 | 17.59 | 15.7 | 17.59 | +10.01% | 215,954 | 370,462,822 |
| 2024-11-20 | 15.36 | 16.19 | 15.2 | 15.99 | +4.1% | 95,023 | 149,735,277 |
| 2024-11-19 | 15.25 | 15.36 | 14.71 | 15.36 | +1.72% | 92,496 | 139,319,659 |
| 2024-11-18 | 16.45 | 16.58 | 14.96 | 15.1 | -7.36% | 118,402 | 182,291,560 |
| 2024-11-15 | 16.61 | 17.33 | 16.3 | 16.3 | -2.34% | 135,886 | 229,050,139 |
| 2024-11-14 | 17.71 | 17.96 | 16.64 | 16.69 | -7.07% | 175,001 | 299,942,523 |
| 2024-11-13 | 18.4 | 18.53 | 17.64 | 17.96 | -1.1% | 122,369 | 220,368,891 |
| 2024-11-12 | 19.12 | 19.24 | 18.1 | 18.16 | -1.63% | 297,259 | 554,697,573 |
| 2024-11-11 | 17.01 | 18.46 | 17.01 | 18.46 | +10.01% | 129,704 | 235,167,803 |
| 2024-11-08 | 16.06 | 17.3 | 16.06 | 16.78 | +4.55% | 179,909 | 300,895,862 |
| 2024-11-07 | 15.65 | 16.05 | 15.55 | 16.05 | +0.82% | 90,874 | 143,934,068 |
| 2024-11-06 | 15.71 | 16.32 | 15.71 | 15.92 | +1.4% | 120,871 | 193,808,465 |
| 2024-11-05 | 15.33 | 15.77 | 15.15 | 15.7 | +2.95% | 91,323 | 142,014,902 |
| 2024-11-04 | 15.02 | 15.37 | 14.86 | 15.25 | -1.61% | 90,800 | 137,219,065 |
| 2024-11-01 | 17 | 17.08 | 15.5 | 15.5 | -9.99% | 187,188 | 299,880,268 |
| 2024-10-31 | 16.79 | 17.88 | 16.5 | 17.22 | +3.36% | 229,670 | 396,419,981 |
| 2024-10-30 | 15.96 | 16.74 | 15.77 | 16.66 | +1.52% | 139,567 | 227,423,348 |
| 2024-10-29 | 16.73 | 17.6 | 16.41 | 16.41 | -1.62% | 217,972 | 370,346,928 |
| 2024-10-28 | 15.79 | 16.9 | 15.66 | 16.68 | +5.1% | 247,265 | 407,082,184 |
| 2024-10-25 | 15.21 | 16.31 | 15 | 15.87 | +4.61% | 192,756 | 300,848,117 |
| 2024-10-24 | 15.52 | 15.57 | 15.11 | 15.17 | -3.99% | 118,407 | 180,428,678 |
| 2024-10-23 | 15.27 | 16 | 14.96 | 15.8 | +4.36% | 198,092 | 309,195,072 |
| 2024-10-22 | 15.67 | 15.77 | 14.9 | 15.14 | -3.99% | 140,983 | 214,559,888 |
| 2024-10-21 | 15.4 | 15.95 | 15.3 | 15.77 | +2.47% | 146,757 | 230,402,412 |
| 2024-10-18 | 14.57 | 15.75 | 14.57 | 15.39 | +4.2% | 146,518 | 223,441,708 |
| 2024-10-17 | 15.22 | 15.28 | 14.73 | 14.77 | +0.41% | 96,099 | 144,393,707 |
| 2024-10-16 | 14.12 | 14.93 | 14.12 | 14.71 | +0.27% | 81,784 | 119,068,628 |
| 2024-10-15 | 14.9 | 15.42 | 14.55 | 14.67 | -3.42% | 128,872 | 193,267,546 |
| 2024-10-14 | 14.4 | 15.38 | 14.06 | 15.19 | +1% | 193,345 | 282,171,793 |
| 2024-10-11 | 16.62 | 16.68 | 14.9 | 15.04 | -8.96% | 286,353 | 445,455,200 |
| 2024-10-10 | 16.14 | 16.52 | 15.36 | 16.52 | +9.99% | 208,598 | 340,992,633 |
| 2024-10-09 | 16.1 | 16.6 | 15.02 | 15.02 | -9.74% | 172,993 | 273,886,079 |
| 2024-10-08 | 16.61 | 16.64 | 15.15 | 16.64 | +9.98% | 267,764 | 431,429,284 |
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：