股票概览
14.11
+0.79%
+0.11
13.96
开盘价
14.14
最高价
13.84
最低价
44,196
成交量
数据更新至: 2025-03-25
技术指标
14.12
MA5 (5日均线)
13.98
MA10 (10日均线)
13.38
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 | 13.96 | 14.14 | 13.84 | 14.11 | +0.79% | 44,196 | 61,963,939 |
| 2025-03-24 | 14.31 | 14.37 | 13.82 | 14 | -2.64% | 104,999 | 147,565,226 |
| 2025-03-21 | 14.21 | 14.7 | 14.18 | 14.38 | +1.34% | 110,542 | 159,242,999 |
| 2025-03-20 | 13.94 | 14.63 | 13.94 | 14.19 | +1.79% | 135,614 | 195,112,093 |
| 2025-03-19 | 14.14 | 14.15 | 13.83 | 13.94 | -1.48% | 81,855 | 114,266,987 |
| 2025-03-18 | 14 | 14.31 | 14 | 14.15 | +1% | 119,039 | 168,543,763 |
| 2025-03-17 | 14.18 | 14.2 | 13.94 | 14.01 | -0.43% | 84,682 | 118,852,756 |
| 2025-03-14 | 13.64 | 14.08 | 13.6 | 14.07 | +3.08% | 163,564 | 227,272,186 |
| 2025-03-13 | 13.29 | 13.74 | 13.24 | 13.65 | +2.79% | 163,801 | 220,598,515 |
| 2025-03-12 | 13.03 | 13.73 | 12.97 | 13.28 | +2.39% | 176,601 | 236,788,237 |
| 2025-03-11 | 12.76 | 13.25 | 12.72 | 12.97 | +0.08% | 149,597 | 193,519,194 |
| 2025-03-10 | 13.15 | 13.18 | 12.61 | 12.96 | -0.84% | 157,845 | 202,394,210 |
| 2025-03-07 | 13.5 | 13.58 | 13 | 13.07 | -3.9% | 230,846 | 305,754,446 |
| 2025-03-06 | 12.36 | 13.6 | 12.14 | 13.6 | +10.03% | 239,777 | 308,162,753 |
| 2025-03-05 | 12.5 | 12.52 | 12.23 | 12.36 | -1.36% | 100,889 | 124,274,994 |
| 2025-03-04 | 12.48 | 12.55 | 12.37 | 12.53 | +0.24% | 78,775 | 98,203,727 |
| 2025-03-03 | 12.39 | 12.59 | 12.38 | 12.5 | +0.64% | 85,699 | 106,906,986 |
| 2025-02-28 | 12.66 | 12.75 | 12.38 | 12.42 | -2.36% | 77,198 | 96,544,491 |
| 2025-02-27 | 12.74 | 12.9 | 12.59 | 12.72 | 0% | 87,015 | 110,626,292 |
| 2025-02-26 | 12.73 | 12.83 | 12.58 | 12.72 | -0.08% | 114,308 | 145,085,666 |
| 2025-02-25 | 13.08 | 13.13 | 12.56 | 12.73 | -3.12% | 140,600 | 179,136,625 |
| 2025-02-24 | 13.6 | 13.72 | 13.05 | 13.14 | -3.31% | 147,087 | 196,029,530 |
| 2025-02-21 | 13.68 | 13.96 | 13.5 | 13.59 | -0.66% | 109,543 | 150,276,645 |
| 2025-02-20 | 14 | 14.08 | 13.58 | 13.68 | -1.65% | 125,053 | 171,956,447 |
| 2025-02-19 | 14.17 | 14.21 | 13.75 | 13.91 | -1.83% | 123,374 | 172,125,273 |
| 2025-02-18 | 14.25 | 14.48 | 14.13 | 14.17 | -0.7% | 44,941 | 64,319,912 |
| 2025-02-17 | 14.48 | 14.57 | 14.15 | 14.27 | -1.25% | 74,632 | 106,881,782 |
| 2025-02-14 | 14.15 | 14.61 | 14.15 | 14.45 | +1.05% | 56,497 | 81,733,841 |
| 2025-02-13 | 14.2 | 14.41 | 14.06 | 14.3 | +1.35% | 65,974 | 94,125,531 |
| 2025-02-12 | 14.1 | 14.26 | 14.03 | 14.11 | -0.49% | 45,276 | 64,046,153 |
| 2025-02-11 | 13.96 | 14.26 | 13.87 | 14.18 | +1.5% | 74,944 | 105,552,565 |
| 2025-02-10 | 13.59 | 14.24 | 13.48 | 13.97 | +2.8% | 150,325 | 209,843,865 |
| 2025-02-07 | 13.3 | 13.65 | 13.24 | 13.59 | +1.72% | 73,045 | 98,720,670 |
| 2025-02-06 | 13.34 | 13.42 | 13.03 | 13.36 | -0.15% | 103,067 | 136,388,130 |
| 2025-02-05 | 13.71 | 13.87 | 13.3 | 13.38 | -0.96% | 141,548 | 191,532,055 |
| 2025-01-27 | 13.78 | 13.95 | 13.51 | 13.51 | +0.22% | 109,830 | 150,342,217 |
| 2025-01-24 | 13.17 | 13.55 | 13.06 | 13.48 | +2.35% | 111,732 | 149,522,275 |
| 2025-01-23 | 12.73 | 13.26 | 12.68 | 13.17 | +3.95% | 105,727 | 138,186,934 |
| 2025-01-22 | 12.75 | 12.92 | 12.37 | 12.67 | -1.55% | 63,801 | 80,400,359 |
| 2025-01-21 | 12.7 | 13.06 | 12.7 | 12.87 | +1.18% | 64,633 | 82,995,069 |
| 2025-01-20 | 11.91 | 12.79 | 11.91 | 12.72 | +6.27% | 153,614 | 193,261,929 |
| 2025-01-17 | 11.88 | 12.08 | 11.88 | 11.97 | -0.08% | 46,601 | 55,850,709 |
| 2025-01-16 | 12.02 | 12.32 | 11.92 | 11.98 | -0.33% | 43,459 | 52,455,437 |
| 2025-01-15 | 12.42 | 12.42 | 12.02 | 12.02 | -1.88% | 38,424 | 46,479,359 |
| 2025-01-14 | 12.05 | 12.34 | 11.95 | 12.25 | +2% | 54,759 | 66,750,810 |
| 2025-01-13 | 12.09 | 12.24 | 11.92 | 12.01 | -1.15% | 46,763 | 56,420,397 |
| 2025-01-10 | 12.12 | 12.4 | 12.07 | 12.15 | +0.83% | 60,282 | 74,003,464 |
| 2025-01-09 | 11.98 | 12.21 | 11.81 | 12.05 | +0.33% | 63,207 | 76,479,889 |
| 2025-01-08 | 12.02 | 12.27 | 11.86 | 12.01 | -0.5% | 71,259 | 85,852,415 |
| 2025-01-07 | 11.94 | 12.3 | 11.69 | 12.07 | -2.9% | 133,962 | 159,718,586 |
| 2025-01-06 | 12.32 | 12.58 | 12.11 | 12.43 | +1.39% | 91,027 | 112,570,840 |
| 2025-01-03 | 12.98 | 12.98 | 11.97 | 12.26 | -5.47% | 253,847 | 314,322,282 |
| 2025-01-02 | 13.22 | 13.38 | 12.85 | 12.97 | -2.26% | 50,568 | 66,107,427 |
| 2024-12-31 | 13.47 | 13.53 | 13.27 | 13.27 | -1.48% | 34,634 | 46,306,318 |
| 2024-12-30 | 13.34 | 13.73 | 13.3 | 13.47 | +1.13% | 47,458 | 64,205,848 |
| 2024-12-27 | 13.03 | 13.49 | 12.9 | 13.32 | +2.7% | 60,688 | 80,605,309 |
| 2024-12-26 | 13.24 | 13.35 | 12.9 | 12.97 | -2.04% | 97,258 | 126,934,089 |
| 2024-12-25 | 13.49 | 13.56 | 13.17 | 13.24 | -1.78% | 29,951 | 39,774,226 |
| 2024-12-24 | 13.31 | 13.53 | 13.25 | 13.48 | +1.28% | 45,521 | 61,146,357 |
| 2024-12-23 | 13.5 | 13.55 | 13.17 | 13.31 | -1.33% | 50,147 | 66,789,875 |
| 2024-12-20 | 13.43 | 13.67 | 13.35 | 13.49 | +0.3% | 30,668 | 41,488,492 |
| 2024-12-19 | 13.34 | 13.53 | 13.25 | 13.45 | 0% | 42,884 | 57,357,899 |
| 2024-12-18 | 13.65 | 13.73 | 13.42 | 13.45 | -1.03% | 35,683 | 48,249,746 |
| 2024-12-17 | 13.64 | 13.75 | 13.49 | 13.59 | -0.22% | 47,079 | 64,047,426 |
| 2024-12-16 | 13.9 | 14.1 | 13.5 | 13.62 | -2.51% | 71,840 | 98,480,241 |
| 2024-12-13 | 14.31 | 14.42 | 13.88 | 13.97 | -2.92% | 98,537 | 138,721,729 |
| 2024-12-12 | 14.44 | 14.54 | 14.28 | 14.39 | -0.07% | 60,400 | 86,948,444 |
| 2024-12-11 | 14.26 | 14.65 | 14.05 | 14.4 | +2.06% | 80,602 | 116,128,396 |
| 2024-12-10 | 14.41 | 14.45 | 14.03 | 14.11 | -0.14% | 50,580 | 71,846,527 |
| 2024-12-09 | 14.03 | 14.21 | 13.92 | 14.13 | +1.51% | 63,058 | 88,753,758 |
| 2024-12-06 | 13.68 | 14 | 13.61 | 13.92 | +1.75% | 67,763 | 93,627,236 |
| 2024-12-05 | 13.64 | 13.76 | 13.51 | 13.68 | +0.51% | 26,624 | 36,308,101 |
| 2024-12-04 | 14.01 | 14.03 | 13.52 | 13.61 | -2.79% | 67,079 | 91,980,464 |
| 2024-12-03 | 14.24 | 14.24 | 13.92 | 14 | -1.41% | 64,667 | 90,979,232 |
| 2024-12-02 | 14.6 | 14.78 | 14.17 | 14.2 | -2.87% | 82,625 | 119,246,568 |
| 2024-11-29 | 14.54 | 14.85 | 14.39 | 14.62 | +0.83% | 43,206 | 63,239,784 |
| 2024-11-28 | 14.37 | 14.68 | 14.22 | 14.5 | +0.9% | 58,956 | 85,659,350 |
| 2024-11-27 | 13.85 | 14.38 | 13.77 | 14.37 | +3.6% | 51,853 | 73,099,615 |
| 2024-11-26 | 13.67 | 14.1 | 13.55 | 13.87 | +1.76% | 48,091 | 66,927,385 |
| 2024-11-25 | 13.73 | 13.81 | 13.55 | 13.63 | -0.73% | 34,605 | 47,382,127 |
| 2024-11-22 | 14.34 | 14.37 | 13.69 | 13.73 | -4.19% | 64,008 | 89,878,812 |
| 2024-11-21 | 14.43 | 14.7 | 14.31 | 14.33 | -1.58% | 43,211 | 62,424,296 |
| 2024-11-20 | 14.58 | 14.64 | 14.34 | 14.56 | +0.76% | 50,735 | 73,564,464 |
| 2024-11-19 | 14.42 | 14.68 | 14.23 | 14.45 | +0.56% | 36,783 | 53,090,436 |
| 2024-11-18 | 14.82 | 14.82 | 14.28 | 14.37 | -2.44% | 52,002 | 75,684,794 |
| 2024-11-15 | 14.82 | 14.95 | 14.73 | 14.73 | -0.61% | 47,452 | 70,428,652 |
| 2024-11-14 | 14.95 | 15.04 | 14.76 | 14.82 | -0.74% | 47,043 | 70,111,565 |
| 2024-11-13 | 15.45 | 15.6 | 14.87 | 14.93 | -3.99% | 75,525 | 113,996,813 |
| 2024-11-12 | 15.42 | 15.8 | 15.28 | 15.55 | +1.3% | 77,561 | 120,686,038 |
| 2024-11-11 | 15.31 | 15.76 | 15.03 | 15.35 | -0.52% | 86,531 | 132,977,424 |
| 2024-11-08 | 15.41 | 15.56 | 15.14 | 15.43 | +0.98% | 75,664 | 116,101,304 |
| 2024-11-07 | 14.85 | 15.38 | 14.75 | 15.28 | +2.07% | 72,368 | 110,168,737 |
| 2024-11-06 | 14.95 | 15.2 | 14.71 | 14.97 | +0.13% | 84,750 | 127,001,483 |
| 2024-11-05 | 14.9 | 15.07 | 14.45 | 14.95 | +0.4% | 104,705 | 154,855,399 |
| 2024-11-04 | 14.51 | 14.89 | 14.41 | 14.89 | +1.99% | 60,717 | 88,848,233 |
| 2024-11-01 | 14.63 | 14.87 | 14.51 | 14.6 | -0.82% | 91,556 | 134,469,134 |
| 2024-10-31 | 14.73 | 15.63 | 14.56 | 14.72 | +0.41% | 143,284 | 215,315,492 |
| 2024-10-30 | 14.34 | 14.77 | 14.22 | 14.66 | +1.81% | 64,983 | 94,318,058 |
| 2024-10-29 | 14.8 | 14.9 | 14.3 | 14.4 | -2.51% | 67,661 | 98,260,542 |
| 2024-10-28 | 14.76 | 14.84 | 14.37 | 14.77 | +0.07% | 79,520 | 115,949,038 |
| 2024-10-25 | 14.67 | 14.9 | 14.48 | 14.76 | +0.54% | 76,747 | 112,726,870 |
| 2024-10-24 | 14.77 | 14.96 | 14.5 | 14.68 | -0.81% | 117,539 | 173,015,087 |
| 2024-10-23 | 15.14 | 15.42 | 14.7 | 14.8 | -2.18% | 78,271 | 117,616,387 |
| 2024-10-22 | 15.1 | 15.27 | 14.69 | 15.13 | +0.13% | 136,528 | 204,377,202 |
| 2024-10-21 | 15.65 | 15.72 | 15.05 | 15.11 | -3.2% | 107,251 | 163,680,138 |
| 2024-10-18 | 14.76 | 15.86 | 14.72 | 15.61 | +4.69% | 154,924 | 238,624,274 |
| 2024-10-17 | 14.78 | 15.58 | 14.78 | 14.91 | +1.08% | 166,783 | 253,657,301 |
| 2024-10-16 | 14.15 | 14.95 | 14.03 | 14.75 | +3.15% | 98,548 | 144,259,966 |
| 2024-10-15 | 14.68 | 15.05 | 14.27 | 14.3 | -2.59% | 112,316 | 164,550,280 |
| 2024-10-14 | 13.98 | 14.92 | 13.76 | 14.68 | +6.38% | 138,946 | 200,504,852 |
| 2024-10-11 | 14.4 | 14.42 | 13.58 | 13.8 | -4.1% | 91,787 | 127,980,208 |
| 2024-10-10 | 14.45 | 14.86 | 14.05 | 14.39 | -0.69% | 129,924 | 187,410,196 |
| 2024-10-09 | 15.1 | 15.26 | 14.31 | 14.49 | -3.98% | 142,746 | 210,998,779 |
| 2024-10-08 | 16.01 | 16.01 | 14.22 | 15.09 | +3.71% | 268,704 | 402,670,792 |
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：