股票概览
14.38
-0.14%
-0.02
14.69
开盘价
14.9
最高价
14.16
最低价
130,444
成交量
数据更新至: 2025-03-25
技术指标
14.79
MA5 (5日均线)
15.04
MA10 (10日均线)
15.73
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 | 14.69 | 14.9 | 14.16 | 14.38 | -0.14% | 130,444 | 188,852,647 |
| 2025-03-24 | 14.53 | 14.64 | 14.04 | 14.4 | -0.89% | 197,246 | 282,715,277 |
| 2025-03-21 | 15.22 | 15.27 | 14.4 | 14.53 | -4.97% | 335,274 | 493,235,384 |
| 2025-03-20 | 15.46 | 15.9 | 15.12 | 15.29 | -0.52% | 312,272 | 483,106,970 |
| 2025-03-19 | 15.47 | 15.58 | 15.1 | 15.37 | -0.77% | 173,426 | 266,338,280 |
| 2025-03-18 | 15.56 | 15.64 | 15.22 | 15.49 | -0.13% | 214,726 | 330,654,709 |
| 2025-03-17 | 15.49 | 15.69 | 15.2 | 15.51 | +0.13% | 237,004 | 367,859,270 |
| 2025-03-14 | 14.7 | 15.96 | 14.4 | 15.49 | +6.02% | 460,396 | 697,313,902 |
| 2025-03-13 | 15.36 | 15.4 | 14.5 | 14.61 | -4.94% | 292,028 | 432,368,532 |
| 2025-03-12 | 15.54 | 15.68 | 15.31 | 15.37 | +0.72% | 214,238 | 331,481,682 |
| 2025-03-11 | 15.5 | 15.81 | 15.01 | 15.26 | -4.98% | 362,269 | 555,320,448 |
| 2025-03-10 | 16.01 | 16.41 | 15.8 | 16.06 | -0.5% | 176,548 | 282,874,738 |
| 2025-03-07 | 16.22 | 16.5 | 15.91 | 16.14 | -1.59% | 260,439 | 422,159,113 |
| 2025-03-06 | 16.51 | 16.85 | 16.33 | 16.4 | +0.18% | 301,118 | 497,673,285 |
| 2025-03-05 | 16.19 | 16.47 | 16 | 16.37 | +1.24% | 228,442 | 370,492,948 |
| 2025-03-04 | 15.73 | 16.58 | 15.62 | 16.17 | +2.34% | 400,541 | 650,436,770 |
| 2025-03-03 | 15.9 | 16.26 | 15.51 | 15.8 | -0.38% | 323,859 | 515,781,127 |
| 2025-02-28 | 17.37 | 17.55 | 15.86 | 15.86 | -9.99% | 532,758 | 870,723,512 |
| 2025-02-27 | 18.32 | 18.45 | 17.14 | 17.62 | -4.4% | 402,694 | 714,055,840 |
| 2025-02-26 | 17.26 | 19.05 | 17.21 | 18.43 | +3.25% | 591,291 | 1,075,036,771 |
| 2025-02-25 | 17.8 | 18.48 | 17.63 | 17.85 | -2.14% | 414,173 | 745,001,813 |
| 2025-02-24 | 18.46 | 18.79 | 17.5 | 18.24 | -3.24% | 498,567 | 908,427,169 |
| 2025-02-21 | 18.62 | 19.97 | 18.62 | 18.85 | -0.16% | 693,412 | 1,332,432,413 |
| 2025-02-20 | 17.72 | 19.32 | 17.41 | 18.88 | +6.55% | 746,430 | 1,375,598,461 |
| 2025-02-19 | 17 | 17.97 | 16.74 | 17.72 | +5.35% | 479,375 | 840,628,518 |
| 2025-02-18 | 16.8 | 17.36 | 16.58 | 16.82 | -1.12% | 331,441 | 562,671,205 |
| 2025-02-17 | 16.55 | 17.06 | 16.31 | 17.01 | +2.9% | 329,475 | 554,065,097 |
| 2025-02-14 | 16.43 | 16.94 | 16.38 | 16.53 | -0.42% | 274,178 | 455,380,641 |
| 2025-02-13 | 17.41 | 17.8 | 16.59 | 16.6 | -4.49% | 437,333 | 746,100,823 |
| 2025-02-12 | 17.45 | 17.67 | 16.95 | 17.38 | -1.42% | 337,170 | 583,378,735 |
| 2025-02-11 | 17.87 | 17.92 | 17.28 | 17.63 | -1.73% | 308,080 | 541,163,625 |
| 2025-02-10 | 17.85 | 18.16 | 17.26 | 17.94 | +0.5% | 460,376 | 818,423,761 |
| 2025-02-07 | 17.71 | 18.4 | 17.57 | 17.85 | +3.54% | 739,569 | 1,326,907,599 |
| 2025-02-06 | 15.8 | 17.24 | 15.67 | 17.24 | +10.02% | 388,140 | 651,191,022 |
| 2025-02-05 | 15.9 | 16.18 | 15.51 | 15.67 | -1.82% | 395,576 | 626,919,291 |
| 2025-01-27 | 16.87 | 16.99 | 15.79 | 15.96 | -3.97% | 355,506 | 571,931,654 |
| 2025-01-24 | 15.06 | 16.62 | 14.98 | 16.62 | +9.99% | 490,015 | 791,669,063 |
| 2025-01-23 | 15.24 | 15.57 | 15.02 | 15.11 | +0.07% | 240,100 | 366,805,478 |
| 2025-01-22 | 15.7 | 15.76 | 14.91 | 15.1 | -4.73% | 310,410 | 471,755,281 |
| 2025-01-21 | 15.49 | 15.95 | 15.26 | 15.85 | +2.86% | 260,985 | 408,159,173 |
| 2025-01-20 | 15.28 | 15.57 | 15.13 | 15.41 | +3.01% | 280,300 | 430,024,173 |
| 2025-01-17 | 15.29 | 15.43 | 14.68 | 14.96 | -2.54% | 272,212 | 408,253,706 |
| 2025-01-16 | 15.25 | 15.9 | 15.11 | 15.35 | +0.92% | 347,027 | 536,758,011 |
| 2025-01-15 | 15.48 | 15.53 | 15.02 | 15.21 | -1.68% | 249,838 | 380,201,375 |
| 2025-01-14 | 14.42 | 15.66 | 14.29 | 15.47 | +7.43% | 408,213 | 617,668,042 |
| 2025-01-13 | 14.06 | 15.06 | 14.01 | 14.4 | -0.62% | 419,467 | 609,347,329 |
| 2025-01-10 | 14 | 15.46 | 13.88 | 14.49 | +3.13% | 761,664 | 1,118,792,140 |
| 2025-01-09 | 12.65 | 14.05 | 12.45 | 14.05 | +10.02% | 469,113 | 617,810,887 |
| 2025-01-08 | 12.1 | 13.06 | 11.92 | 12.77 | +4.93% | 334,922 | 420,114,713 |
| 2025-01-07 | 12.19 | 12.33 | 12 | 12.17 | +0.33% | 101,665 | 123,596,007 |
| 2025-01-06 | 12.24 | 12.48 | 11.96 | 12.13 | -0.98% | 108,601 | 132,621,725 |
| 2025-01-03 | 12.83 | 12.86 | 12.1 | 12.25 | -4.74% | 205,577 | 256,260,949 |
| 2025-01-02 | 13.09 | 13.3 | 12.74 | 12.86 | -2.21% | 175,920 | 229,223,701 |
| 2024-12-31 | 13.32 | 13.37 | 12.88 | 13.15 | -1.28% | 217,649 | 284,622,721 |
| 2024-12-30 | 13.66 | 13.81 | 13.25 | 13.32 | -2.56% | 218,209 | 294,235,100 |
| 2024-12-27 | 14.15 | 14.23 | 13.56 | 13.67 | -3.26% | 261,691 | 360,491,341 |
| 2024-12-26 | 14 | 14.49 | 13.93 | 14.13 | +0.93% | 194,311 | 276,643,097 |
| 2024-12-25 | 14.25 | 14.41 | 13.9 | 14 | -1.75% | 125,524 | 176,793,446 |
| 2024-12-24 | 14.44 | 14.69 | 13.99 | 14.25 | -0.7% | 223,034 | 317,519,271 |
| 2024-12-23 | 15.55 | 15.61 | 14.26 | 14.35 | -7.66% | 330,891 | 486,527,088 |
| 2024-12-20 | 15.39 | 15.94 | 15.26 | 15.54 | +0.91% | 166,653 | 260,894,190 |
| 2024-12-19 | 15.21 | 15.76 | 15 | 15.4 | +0.13% | 176,801 | 272,182,677 |
| 2024-12-18 | 15.4 | 15.6 | 15.2 | 15.38 | -0.13% | 174,850 | 270,067,565 |
| 2024-12-17 | 16.28 | 16.33 | 15.3 | 15.4 | -4.94% | 249,629 | 391,311,199 |
| 2024-12-16 | 16.4 | 16.54 | 16 | 16.2 | +0.37% | 291,043 | 473,105,601 |
| 2024-12-13 | 16.2 | 16.83 | 16 | 16.14 | -2.95% | 363,965 | 594,232,320 |
| 2024-12-12 | 16.25 | 17.5 | 16.25 | 16.63 | +3.74% | 492,471 | 827,865,692 |
| 2024-12-11 | 16.06 | 16.12 | 15.38 | 16.03 | -0.62% | 278,409 | 439,927,125 |
| 2024-12-10 | 15.73 | 16.64 | 15.24 | 16.13 | +5.01% | 492,139 | 788,297,211 |
| 2024-12-09 | 15.65 | 15.94 | 15.1 | 15.36 | -3.09% | 318,668 | 492,665,170 |
| 2024-12-06 | 15.94 | 16.19 | 15.4 | 15.85 | -0.56% | 333,946 | 528,913,903 |
| 2024-12-05 | 15.5 | 16.27 | 15.22 | 15.94 | +2.84% | 409,649 | 648,482,951 |
| 2024-12-04 | 14.87 | 16.27 | 14.87 | 15.5 | +4.31% | 543,346 | 848,596,143 |
| 2024-12-03 | 15.27 | 15.47 | 14.61 | 14.86 | -2.11% | 365,588 | 545,194,312 |
| 2024-12-02 | 14.65 | 15.78 | 14.29 | 15.18 | +4.47% | 723,992 | 1,093,921,510 |
| 2024-11-29 | 13.18 | 14.53 | 13.18 | 14.53 | +9.99% | 425,821 | 599,413,033 |
| 2024-11-28 | 13.8 | 13.8 | 12.95 | 13.21 | -1.93% | 254,236 | 335,776,226 |
| 2024-11-27 | 13.1 | 13.66 | 12.65 | 13.47 | +2.98% | 287,287 | 375,327,161 |
| 2024-11-26 | 14.02 | 14.02 | 12.99 | 13.08 | -8.21% | 437,378 | 586,547,120 |
| 2024-11-25 | 14.5 | 14.67 | 13.57 | 14.25 | -0.63% | 381,551 | 536,207,628 |
| 2024-11-22 | 14.68 | 15.45 | 14.32 | 14.34 | -3.3% | 434,141 | 645,315,898 |
| 2024-11-21 | 15.45 | 15.74 | 14.62 | 14.83 | -4.94% | 567,526 | 856,022,524 |
| 2024-11-20 | 15.04 | 15.81 | 14.69 | 15.6 | +5.76% | 912,380 | 1,389,381,723 |
| 2024-11-19 | 13.49 | 14.75 | 13.49 | 14.75 | +9.99% | 774,184 | 1,128,359,753 |
| 2024-11-18 | 14.64 | 14.88 | 13.37 | 13.41 | -7.45% | 398,827 | 554,002,523 |
| 2024-11-15 | 14.45 | 15.06 | 14.16 | 14.49 | -1.43% | 443,313 | 645,460,521 |
| 2024-11-14 | 14.24 | 15.28 | 13.9 | 14.7 | +3.23% | 585,604 | 856,966,142 |
| 2024-11-13 | 14.29 | 14.46 | 13.44 | 14.24 | -2.47% | 441,401 | 615,259,374 |
| 2024-11-12 | 14.99 | 15.33 | 14.49 | 14.6 | +0.83% | 796,834 | 1,192,076,661 |
| 2024-11-11 | 13.1 | 14.48 | 13.03 | 14.48 | +10.03% | 758,722 | 1,078,206,842 |
| 2024-11-08 | 12.71 | 13.5 | 12.35 | 13.16 | +1.78% | 692,446 | 891,037,334 |
| 2024-11-07 | 13.95 | 13.95 | 12.8 | 12.93 | -4.58% | 763,079 | 1,007,625,299 |
| 2024-11-06 | 12.77 | 14.3 | 11.88 | 13.55 | +4.23% | 1,078,206 | 1,412,576,897 |
| 2024-10-29 | 12.52 | 13.52 | 12.52 | 13 | +4.67% | 741,628 | 968,310,738 |
| 2024-10-28 | 11.88 | 12.42 | 11.72 | 12.42 | +10.01% | 594,490 | 729,914,590 |
| 2024-10-25 | 11.47 | 11.59 | 10.95 | 11.29 | +4.63% | 573,105 | 652,279,385 |
| 2024-10-24 | 10.58 | 11.3 | 10.47 | 10.79 | +4.15% | 467,818 | 504,573,777 |
| 2024-10-23 | 10.22 | 10.64 | 10.09 | 10.36 | +1.67% | 233,438 | 242,328,952 |
| 2024-10-22 | 9.88 | 10.2 | 9.8 | 10.19 | +3.24% | 174,401 | 175,133,730 |
| 2024-10-21 | 10.04 | 10.1 | 9.8 | 9.87 | -0.4% | 194,667 | 193,913,941 |
| 2024-10-18 | 9.55 | 10.14 | 9.49 | 9.91 | +3.66% | 193,575 | 189,900,268 |
| 2024-10-17 | 9.8 | 9.94 | 9.54 | 9.56 | -1.34% | 129,771 | 126,438,170 |
| 2024-10-16 | 9.6 | 9.78 | 9.51 | 9.69 | -0.72% | 127,696 | 123,096,725 |
| 2024-10-15 | 10.03 | 10.12 | 9.76 | 9.76 | -3.84% | 154,309 | 153,394,235 |
| 2024-10-14 | 9.96 | 10.15 | 9.65 | 10.15 | +2.01% | 173,770 | 172,595,935 |
| 2024-10-11 | 10.5 | 10.5 | 9.85 | 9.95 | -4.88% | 197,766 | 199,698,313 |
| 2024-10-10 | 10.58 | 11 | 10.32 | 10.46 | -2.15% | 252,200 | 268,083,292 |
| 2024-10-09 | 11.61 | 11.61 | 10.67 | 10.69 | -9.87% | 336,307 | 372,638,162 |
| 2024-10-08 | 12.06 | 12.06 | 11.03 | 11.86 | +8.21% | 416,356 | 486,496,828 |
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：