股票概览
14.12
-1.47%
-0.21
14.25
开盘价
14.32
最高价
13.9
最低价
48,059
成交量
数据更新至: 2025-03-25
技术指标
14.94
MA5 (5日均线)
15.30
MA10 (10日均线)
15.14
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 | 14.25 | 14.32 | 13.9 | 14.12 | -1.47% | 48,059 | 67,694,263 |
| 2025-03-24 | 15.14 | 15.15 | 13.8 | 14.33 | -5.91% | 147,962 | 212,377,967 |
| 2025-03-21 | 15.38 | 15.79 | 15.03 | 15.23 | -1.93% | 92,435 | 141,544,625 |
| 2025-03-20 | 15.6 | 15.85 | 15.28 | 15.53 | +0.19% | 102,754 | 160,069,998 |
| 2025-03-19 | 15.8 | 16.07 | 15.42 | 15.5 | -3.31% | 145,369 | 227,457,567 |
| 2025-03-18 | 15.85 | 16.29 | 15.67 | 16.03 | +0.19% | 186,718 | 298,227,729 |
| 2025-03-17 | 15.85 | 16.49 | 15.65 | 16 | +2.37% | 242,418 | 390,007,545 |
| 2025-03-14 | 15.57 | 16.55 | 15.3 | 15.63 | +1.82% | 224,995 | 354,162,894 |
| 2025-03-13 | 15.3 | 15.67 | 15 | 15.35 | +0.2% | 101,936 | 155,743,932 |
| 2025-03-12 | 15.27 | 15.44 | 15.18 | 15.32 | +0.39% | 61,980 | 95,017,740 |
| 2025-03-11 | 15.05 | 15.26 | 15 | 15.26 | -0.26% | 61,912 | 93,662,077 |
| 2025-03-10 | 15.39 | 15.49 | 15.12 | 15.3 | -0.97% | 79,899 | 122,124,320 |
| 2025-03-07 | 15.59 | 15.8 | 15.27 | 15.45 | -0.9% | 107,070 | 166,387,749 |
| 2025-03-06 | 15.45 | 15.7 | 15.33 | 15.59 | +0.97% | 183,670 | 285,504,848 |
| 2025-03-05 | 15.13 | 15.67 | 14.92 | 15.44 | +3% | 238,550 | 367,065,633 |
| 2025-03-04 | 13.85 | 14.99 | 13.81 | 14.99 | +7.15% | 130,275 | 190,465,623 |
| 2025-03-03 | 14.03 | 14.41 | 13.82 | 13.99 | +0.43% | 72,243 | 102,303,023 |
| 2025-02-28 | 14.67 | 14.74 | 13.85 | 13.93 | -5.75% | 92,029 | 131,293,510 |
| 2025-02-27 | 15.05 | 15.13 | 14.55 | 14.78 | -1.79% | 84,461 | 124,730,645 |
| 2025-02-26 | 15.14 | 15.21 | 14.89 | 15.05 | 0% | 100,158 | 150,468,604 |
| 2025-02-25 | 14.51 | 15.5 | 14.51 | 15.05 | -0.4% | 127,406 | 192,910,668 |
| 2025-02-24 | 15.12 | 15.27 | 14.83 | 15.11 | -1.37% | 127,298 | 191,656,185 |
| 2025-02-21 | 14.72 | 15.43 | 14.52 | 15.32 | +3.51% | 174,045 | 262,540,350 |
| 2025-02-20 | 14.99 | 15.14 | 14.66 | 14.8 | +1.02% | 98,095 | 145,843,175 |
| 2025-02-19 | 14.45 | 14.76 | 14.35 | 14.65 | +1.38% | 72,121 | 105,330,933 |
| 2025-02-18 | 15.14 | 15.24 | 14.36 | 14.45 | -3.99% | 99,443 | 146,665,141 |
| 2025-02-17 | 14.98 | 15.37 | 14.88 | 15.05 | +0.47% | 119,079 | 179,595,591 |
| 2025-02-14 | 14.54 | 15.1 | 14.5 | 14.98 | +3.03% | 113,243 | 168,128,362 |
| 2025-02-13 | 14.85 | 14.85 | 14.37 | 14.54 | -1.96% | 93,350 | 136,109,138 |
| 2025-02-12 | 14.8 | 14.96 | 14.68 | 14.83 | +0.27% | 120,080 | 178,040,157 |
| 2025-02-11 | 14.84 | 15 | 14.58 | 14.79 | -1.27% | 92,217 | 136,190,461 |
| 2025-02-10 | 14.64 | 15 | 14.58 | 14.98 | +2.74% | 113,770 | 169,143,594 |
| 2025-02-07 | 14.33 | 14.71 | 14.16 | 14.58 | +1.6% | 134,485 | 194,606,206 |
| 2025-02-06 | 13.94 | 14.35 | 13.69 | 14.35 | +2.65% | 124,109 | 174,469,319 |
| 2025-02-05 | 13.93 | 14.26 | 13.8 | 13.98 | +2.57% | 122,602 | 172,036,985 |
| 2025-01-27 | 13.48 | 14 | 13.43 | 13.63 | +2.48% | 154,922 | 212,709,796 |
| 2025-01-24 | 12.87 | 13.35 | 12.81 | 13.3 | +4.31% | 144,138 | 189,276,237 |
| 2025-01-23 | 13.1 | 13.27 | 12.75 | 12.75 | -1.24% | 132,653 | 173,153,411 |
| 2025-01-22 | 13 | 13.28 | 12.88 | 12.91 | -1.22% | 138,964 | 180,858,419 |
| 2025-01-21 | 13.53 | 13.78 | 12.85 | 13.07 | -8.41% | 339,867 | 447,349,774 |
| 2025-01-20 | 16.28 | 16.28 | 14.16 | 14.27 | -3.58% | 497,144 | 768,278,268 |
| 2025-01-17 | 13.5 | 14.8 | 13.45 | 14.8 | +10.04% | 287,604 | 416,078,490 |
| 2025-01-16 | 12.83 | 13.5 | 12.74 | 13.45 | +6.32% | 144,022 | 189,129,309 |
| 2025-01-15 | 12.68 | 12.84 | 12.57 | 12.65 | -0.08% | 58,149 | 73,732,723 |
| 2025-01-14 | 12.08 | 12.71 | 12.01 | 12.66 | +6.3% | 82,130 | 102,339,039 |
| 2025-01-13 | 11.7 | 12 | 11.55 | 11.91 | +0.25% | 44,625 | 52,731,390 |
| 2025-01-10 | 12.12 | 12.25 | 11.88 | 11.88 | -2.06% | 59,781 | 71,921,940 |
| 2025-01-09 | 11.87 | 12.25 | 11.81 | 12.13 | +1.59% | 60,685 | 73,505,632 |
| 2025-01-08 | 12 | 12.1 | 11.6 | 11.94 | -1.08% | 63,127 | 74,935,405 |
| 2025-01-07 | 11.94 | 12.07 | 11.83 | 12.07 | +2.46% | 58,955 | 70,470,476 |
| 2025-01-06 | 11.88 | 11.94 | 11.52 | 11.78 | -0.76% | 60,923 | 71,658,525 |
| 2025-01-03 | 12.56 | 12.75 | 11.87 | 11.87 | -5.04% | 96,039 | 116,426,408 |
| 2025-01-02 | 12.78 | 12.99 | 12.39 | 12.5 | -2.95% | 84,776 | 107,535,634 |
| 2024-12-31 | 13.69 | 13.75 | 12.86 | 12.88 | -5.43% | 105,879 | 139,591,230 |
| 2024-12-30 | 13.7 | 13.8 | 13.18 | 13.62 | -0.22% | 78,361 | 106,259,750 |
| 2024-12-27 | 13.83 | 14 | 13.62 | 13.65 | -0.66% | 102,565 | 141,905,043 |
| 2024-12-26 | 13.65 | 13.98 | 13.65 | 13.74 | +1.78% | 100,181 | 138,495,385 |
| 2024-12-25 | 14.05 | 14.13 | 13.25 | 13.5 | -5.06% | 145,945 | 197,620,605 |
| 2024-12-24 | 14.31 | 14.6 | 13.89 | 14.22 | -1.39% | 149,900 | 211,390,233 |
| 2024-12-23 | 15.55 | 15.59 | 14.39 | 14.42 | -7.27% | 190,050 | 282,386,544 |
| 2024-12-20 | 15.45 | 15.77 | 15.1 | 15.55 | -0.64% | 237,260 | 367,766,499 |
| 2024-12-19 | 15.05 | 16.3 | 15 | 15.65 | +2.35% | 421,430 | 658,944,207 |
| 2024-12-18 | 14.45 | 15.29 | 14.45 | 15.29 | +10% | 256,600 | 387,866,698 |
| 2024-12-17 | 14.58 | 14.78 | 13.83 | 13.9 | -4.92% | 144,837 | 205,054,126 |
| 2024-12-16 | 15 | 15.22 | 14.44 | 14.62 | -4.32% | 195,153 | 287,763,244 |
| 2024-12-13 | 15.52 | 15.85 | 15.16 | 15.28 | -1.99% | 253,609 | 392,210,064 |
| 2024-12-12 | 16.05 | 16.6 | 15.53 | 15.59 | -2.62% | 498,891 | 795,665,863 |
| 2024-12-11 | 16.01 | 16.01 | 15.5 | 16.01 | +10.03% | 194,047 | 310,522,118 |
| 2024-12-10 | 14.39 | 14.88 | 14.11 | 14.55 | +3.49% | 217,450 | 316,081,325 |
| 2024-12-09 | 14.32 | 14.48 | 13.8 | 14.06 | -1.88% | 109,113 | 153,838,880 |
| 2024-12-06 | 14.22 | 14.55 | 13.96 | 14.33 | +1.27% | 135,568 | 193,541,730 |
| 2024-12-05 | 13.77 | 14.26 | 13.77 | 14.15 | +1.29% | 102,693 | 144,740,930 |
| 2024-12-04 | 14.39 | 14.75 | 13.89 | 13.97 | -1.9% | 143,482 | 205,912,212 |
| 2024-12-03 | 14.19 | 14.5 | 13.77 | 14.24 | +0.21% | 130,311 | 184,258,912 |
| 2024-12-02 | 14.14 | 14.33 | 14 | 14.21 | -0.84% | 126,934 | 180,087,507 |
| 2024-11-29 | 14.28 | 14.52 | 13.85 | 14.33 | -0.35% | 146,281 | 207,890,882 |
| 2024-11-28 | 14.16 | 14.79 | 13.97 | 14.38 | +1.63% | 180,130 | 259,601,183 |
| 2024-11-27 | 13.52 | 14.17 | 13.1 | 14.15 | -0.77% | 173,774 | 234,654,306 |
| 2024-11-26 | 14.8 | 15 | 14 | 14.26 | -1.38% | 198,372 | 287,844,500 |
| 2024-11-25 | 13.97 | 14.84 | 13.63 | 14.46 | +6.25% | 246,552 | 352,317,939 |
| 2024-11-22 | 13.74 | 14.59 | 13.58 | 13.61 | -1.52% | 163,072 | 230,093,321 |
| 2024-11-21 | 13.67 | 13.99 | 13.54 | 13.82 | -0.58% | 110,381 | 151,997,956 |
| 2024-11-20 | 13.33 | 14.11 | 13.27 | 13.9 | +5.22% | 146,215 | 200,201,388 |
| 2024-11-19 | 12.98 | 13.25 | 12.71 | 13.21 | +2.88% | 111,193 | 144,714,684 |
| 2024-11-18 | 13.99 | 14.07 | 12.8 | 12.84 | -7.36% | 180,629 | 236,714,206 |
| 2024-11-15 | 14.74 | 14.89 | 13.86 | 13.86 | -4.15% | 213,277 | 305,767,018 |
| 2024-11-14 | 15.25 | 16.32 | 14.46 | 14.46 | -2.56% | 271,379 | 417,868,103 |
| 2024-11-13 | 15.42 | 15.55 | 14.61 | 14.84 | -1.98% | 187,976 | 282,443,019 |
| 2024-11-12 | 14.81 | 16 | 14.8 | 15.14 | +3.42% | 377,501 | 582,423,972 |
| 2024-11-11 | 14.02 | 14.8 | 13.93 | 14.64 | +4.65% | 196,645 | 282,278,469 |
| 2024-11-08 | 13.77 | 14.07 | 13.52 | 13.99 | +2.64% | 172,048 | 238,513,545 |
| 2024-11-07 | 13.13 | 13.64 | 13 | 13.63 | +3.26% | 130,406 | 174,208,711 |
| 2024-11-06 | 13.39 | 13.64 | 13.12 | 13.2 | +0.08% | 118,297 | 157,931,452 |
| 2024-11-05 | 12.85 | 13.23 | 12.69 | 13.19 | +3.37% | 106,889 | 139,652,618 |
| 2024-11-04 | 12.5 | 12.78 | 12.38 | 12.76 | +1.19% | 81,078 | 102,170,344 |
| 2024-11-01 | 13.48 | 13.62 | 12.54 | 12.61 | -7.48% | 171,042 | 221,172,813 |
| 2024-10-31 | 13.39 | 13.89 | 13.18 | 13.63 | +0.37% | 164,154 | 223,261,717 |
| 2024-10-30 | 13.7 | 13.74 | 13.31 | 13.58 | -2.79% | 150,039 | 202,629,752 |
| 2024-10-29 | 14.98 | 14.98 | 13.97 | 13.97 | -5.93% | 272,797 | 390,617,602 |
| 2024-10-28 | 13.8 | 15.13 | 13.6 | 14.85 | +8% | 349,944 | 503,319,433 |
| 2024-10-25 | 13.42 | 13.98 | 13.23 | 13.75 | +7.09% | 345,307 | 468,332,553 |
| 2024-10-24 | 12.6 | 13.15 | 12.42 | 12.84 | +1.58% | 168,065 | 213,440,559 |
| 2024-10-23 | 12.52 | 13.26 | 12.41 | 12.64 | +1.12% | 130,794 | 167,656,377 |
| 2024-10-22 | 12.98 | 12.98 | 12.37 | 12.5 | -3.7% | 117,976 | 148,378,932 |
| 2024-10-21 | 12.78 | 13.09 | 12.74 | 12.98 | +1.88% | 140,617 | 181,437,016 |
| 2024-10-18 | 12.25 | 12.93 | 12.15 | 12.74 | +2.49% | 134,867 | 169,179,832 |
| 2024-10-17 | 12.95 | 12.95 | 12.38 | 12.43 | +1.8% | 141,062 | 178,344,512 |
| 2024-10-16 | 12 | 12.38 | 11.88 | 12.21 | +0.25% | 73,906 | 89,924,024 |
| 2024-10-15 | 12.26 | 12.68 | 12.12 | 12.18 | -1.62% | 107,711 | 133,861,751 |
| 2024-10-14 | 11.9 | 12.39 | 11.66 | 12.38 | +4.47% | 116,684 | 140,943,703 |
| 2024-10-11 | 12.2 | 12.4 | 11.71 | 11.85 | -3.27% | 121,773 | 145,807,222 |
| 2024-10-10 | 12.84 | 12.99 | 12.2 | 12.25 | -2.85% | 134,341 | 168,092,947 |
| 2024-10-09 | 13.25 | 13.44 | 12.5 | 12.61 | -7.89% | 199,688 | 259,037,075 |
| 2024-10-08 | 13.83 | 13.83 | 12.55 | 13.69 | +8.91% | 310,192 | 412,652,948 |
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：