股票概览
14.14
+0.71%
+0.1
14
开盘价
14.15
最高价
13.86
最低价
31,137
成交量
数据更新至: 2025-03-25
技术指标
14.17
MA5 (5日均线)
14.34
MA10 (10日均线)
14.47
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 | 14.15 | 13.86 | 14.14 | +0.71% | 31,137 | 43,536,020 |
| 2025-03-24 | 14.05 | 14.16 | 13.81 | 14.04 | -0.07% | 53,766 | 75,197,585 |
| 2025-03-21 | 14.2 | 14.28 | 13.95 | 14.05 | -1.54% | 57,771 | 81,457,096 |
| 2025-03-20 | 14.38 | 14.55 | 14.23 | 14.27 | -0.7% | 54,496 | 78,083,202 |
| 2025-03-19 | 14.58 | 14.59 | 14.33 | 14.37 | -1.51% | 47,763 | 68,766,847 |
| 2025-03-18 | 14.79 | 14.82 | 14.53 | 14.59 | -1.35% | 56,304 | 82,186,800 |
| 2025-03-17 | 14.86 | 15.17 | 14.73 | 14.79 | -0.47% | 111,465 | 166,012,796 |
| 2025-03-14 | 14.06 | 14.9 | 14.05 | 14.86 | +5.69% | 164,608 | 241,511,768 |
| 2025-03-13 | 14.26 | 14.31 | 13.93 | 14.06 | -1.47% | 54,436 | 76,730,248 |
| 2025-03-12 | 14.38 | 14.5 | 14.22 | 14.27 | -0.83% | 52,648 | 75,283,036 |
| 2025-03-11 | 14.29 | 14.41 | 14.18 | 14.39 | -0.07% | 45,787 | 65,437,305 |
| 2025-03-10 | 14.34 | 14.42 | 14.18 | 14.4 | +0.56% | 45,519 | 65,031,062 |
| 2025-03-07 | 14.3 | 14.53 | 14.22 | 14.32 | -0.56% | 51,948 | 74,407,237 |
| 2025-03-06 | 14.2 | 14.42 | 14.11 | 14.4 | +1.41% | 65,526 | 93,751,763 |
| 2025-03-05 | 14.45 | 14.48 | 14.06 | 14.2 | -2% | 75,804 | 107,487,611 |
| 2025-03-04 | 14.69 | 14.69 | 14.3 | 14.49 | -1.29% | 69,191 | 99,601,409 |
| 2025-03-03 | 14.97 | 15.35 | 14.57 | 14.68 | -1.61% | 124,417 | 185,895,138 |
| 2025-02-28 | 15.3 | 15.77 | 14.85 | 14.92 | -3.87% | 160,767 | 246,278,006 |
| 2025-02-27 | 14.68 | 16.13 | 14.6 | 15.52 | +5.72% | 237,793 | 365,329,470 |
| 2025-02-26 | 14.27 | 14.68 | 14.25 | 14.68 | +2.73% | 91,394 | 132,479,876 |
| 2025-02-25 | 14.31 | 14.69 | 14.23 | 14.29 | +0.42% | 67,328 | 96,737,875 |
| 2025-02-24 | 14.19 | 14.4 | 14.14 | 14.23 | +0.14% | 52,334 | 74,649,838 |
| 2025-02-21 | 14.35 | 14.48 | 14.07 | 14.21 | -1.46% | 60,544 | 85,987,802 |
| 2025-02-20 | 14.23 | 14.51 | 14.2 | 14.42 | +1.05% | 53,546 | 77,217,368 |
| 2025-02-19 | 14.15 | 14.28 | 14.08 | 14.27 | +0.35% | 49,507 | 70,322,922 |
| 2025-02-18 | 14.63 | 14.8 | 14.16 | 14.22 | -2.8% | 76,842 | 110,809,854 |
| 2025-02-17 | 14.33 | 14.64 | 14.23 | 14.63 | +2.16% | 74,904 | 108,545,715 |
| 2025-02-14 | 14.5 | 14.54 | 14.27 | 14.32 | -1.72% | 60,517 | 87,152,769 |
| 2025-02-13 | 14.6 | 14.78 | 14.41 | 14.57 | -0.41% | 81,728 | 119,407,744 |
| 2025-02-12 | 14.4 | 14.64 | 14.32 | 14.63 | +0.41% | 58,823 | 85,295,869 |
| 2025-02-11 | 14.85 | 14.9 | 14.52 | 14.57 | -1.75% | 59,841 | 87,409,027 |
| 2025-02-10 | 14.53 | 14.83 | 14.4 | 14.83 | +2.77% | 92,552 | 135,177,865 |
| 2025-02-07 | 14.27 | 14.61 | 14.25 | 14.43 | +0.35% | 78,104 | 112,917,925 |
| 2025-02-06 | 13.99 | 14.4 | 13.9 | 14.38 | +2.71% | 71,847 | 102,092,114 |
| 2025-02-05 | 14.43 | 14.53 | 13.92 | 14 | -2.91% | 65,339 | 91,885,466 |
| 2025-01-27 | 14.78 | 14.97 | 14.36 | 14.42 | -1.84% | 51,425 | 75,096,248 |
| 2025-01-24 | 14.6 | 14.82 | 14.46 | 14.69 | -0.07% | 60,978 | 89,431,949 |
| 2025-01-23 | 15 | 15.08 | 14.7 | 14.7 | -0.68% | 76,344 | 113,823,377 |
| 2025-01-22 | 15.4 | 15.4 | 14.79 | 14.8 | -4.45% | 88,402 | 132,808,415 |
| 2025-01-21 | 15.06 | 15.57 | 14.77 | 15.49 | +2.79% | 118,033 | 180,147,684 |
| 2025-01-20 | 15.5 | 15.58 | 14.94 | 15.07 | -2.14% | 105,771 | 161,178,861 |
| 2025-01-17 | 15.8 | 16 | 15.4 | 15.4 | -4.47% | 123,776 | 193,356,091 |
| 2025-01-16 | 15.78 | 16.29 | 15.41 | 16.12 | +1.07% | 198,133 | 315,697,100 |
| 2025-01-15 | 15.33 | 16.35 | 15.23 | 15.95 | +3.84% | 195,747 | 307,293,033 |
| 2025-01-14 | 14.5 | 15.38 | 14.5 | 15.36 | +4.56% | 141,826 | 214,120,683 |
| 2025-01-13 | 14 | 15.56 | 13.71 | 14.69 | +1.66% | 119,740 | 173,616,277 |
| 2025-01-10 | 15.29 | 15.47 | 14.38 | 14.45 | -7.73% | 138,372 | 207,383,325 |
| 2025-01-09 | 14.78 | 16.5 | 14.47 | 15.66 | +3.92% | 176,614 | 268,763,712 |
| 2025-01-08 | 14.5 | 15.58 | 14.1 | 15.07 | +3.65% | 186,137 | 275,763,357 |
| 2025-01-07 | 14.52 | 14.97 | 14.05 | 14.54 | +1.25% | 135,448 | 194,660,370 |
| 2025-01-06 | 15.3 | 15.5 | 14.22 | 14.36 | -8.07% | 157,620 | 233,535,824 |
| 2025-01-03 | 17.24 | 17.32 | 15.62 | 15.62 | -10.02% | 251,371 | 402,605,422 |
| 2025-01-02 | 16 | 18.04 | 16 | 17.36 | +5.85% | 302,348 | 530,737,997 |
| 2024-12-31 | 16.97 | 17.83 | 16.4 | 16.4 | -3.93% | 180,236 | 310,250,547 |
| 2024-12-30 | 18 | 18.02 | 16.88 | 17.07 | -7.98% | 234,873 | 407,769,102 |
| 2024-12-27 | 19.79 | 20.78 | 18.18 | 18.55 | -6.27% | 371,197 | 705,849,073 |
| 2024-12-26 | 18.75 | 19.79 | 18.75 | 19.79 | +10.01% | 92,511 | 180,357,851 |
| 2024-12-25 | 16.04 | 17.99 | 15.61 | 17.99 | +10.03% | 175,364 | 300,583,606 |
| 2024-12-24 | 15.37 | 16.39 | 15.12 | 16.35 | +4.27% | 116,656 | 185,960,333 |
| 2024-12-23 | 16.6 | 16.66 | 15.5 | 15.68 | -4.27% | 109,213 | 175,228,446 |
| 2024-12-20 | 15.6 | 16.59 | 15.58 | 16.38 | +6.5% | 147,531 | 237,870,553 |
| 2024-12-19 | 15.28 | 15.5 | 14.83 | 15.38 | 0% | 77,548 | 117,614,879 |
| 2024-12-18 | 15.51 | 15.65 | 15.22 | 15.38 | -0.84% | 54,548 | 83,799,710 |
| 2024-12-17 | 16 | 16 | 15.41 | 15.51 | -3.18% | 79,094 | 123,547,171 |
| 2024-12-16 | 16.42 | 16.6 | 15.8 | 16.02 | -2.5% | 92,586 | 149,743,140 |
| 2024-12-13 | 17.15 | 17.16 | 16.4 | 16.43 | -5.36% | 135,503 | 225,659,546 |
| 2024-12-12 | 16.79 | 18.09 | 16.41 | 17.36 | +3.52% | 166,906 | 285,862,281 |
| 2024-12-11 | 16.41 | 17.26 | 16.36 | 16.77 | -0.65% | 166,407 | 279,936,864 |
| 2024-12-10 | 16.76 | 17.68 | 16.14 | 16.88 | +5.04% | 256,961 | 431,299,061 |
| 2024-12-09 | 15.85 | 16.25 | 15.65 | 16.07 | +1.07% | 99,027 | 158,002,119 |
| 2024-12-06 | 15.62 | 16.07 | 15.6 | 15.9 | +0.57% | 91,547 | 144,874,929 |
| 2024-12-05 | 16.09 | 16.09 | 15.43 | 15.81 | -1.68% | 106,591 | 167,010,050 |
| 2024-12-04 | 15.6 | 16.47 | 15.41 | 16.08 | +2.1% | 187,974 | 301,574,805 |
| 2024-12-03 | 16.19 | 16.28 | 15.64 | 15.75 | -2.11% | 147,858 | 234,754,042 |
| 2024-12-02 | 15.81 | 16.8 | 15.72 | 16.09 | +3.27% | 280,230 | 453,646,065 |
| 2024-11-29 | 14.22 | 15.58 | 14.22 | 15.58 | +10.03% | 164,215 | 248,547,881 |
| 2024-11-28 | 14.14 | 14.45 | 14.1 | 14.16 | -0.7% | 80,177 | 114,225,285 |
| 2024-11-27 | 13.78 | 14.26 | 13.33 | 14.26 | +3.41% | 99,764 | 138,022,521 |
| 2024-11-26 | 13.56 | 14.08 | 13.5 | 13.79 | +1.32% | 83,702 | 115,881,369 |
| 2024-11-25 | 14.37 | 14.44 | 13.41 | 13.61 | -3.41% | 119,915 | 163,968,887 |
| 2024-11-22 | 15.14 | 15.28 | 14.04 | 14.09 | -6.94% | 105,478 | 154,551,387 |
| 2024-11-21 | 15.18 | 15.43 | 14.86 | 15.14 | -1.62% | 100,066 | 151,058,958 |
| 2024-11-20 | 14.77 | 15.68 | 14.59 | 15.39 | +3.71% | 143,348 | 216,497,087 |
| 2024-11-19 | 14.48 | 15.11 | 14.1 | 14.84 | -2.56% | 161,755 | 236,450,636 |
| 2024-11-18 | 16.15 | 16.15 | 15.23 | 15.23 | -9.99% | 144,720 | 222,997,007 |
| 2024-11-15 | 15.91 | 17.28 | 15.53 | 16.92 | +4.12% | 275,189 | 453,435,541 |
| 2024-11-14 | 14.77 | 16.25 | 14.6 | 16.25 | +10.02% | 213,878 | 341,941,416 |
| 2024-11-13 | 14.15 | 14.8 | 14.15 | 14.77 | +3.36% | 101,115 | 146,003,068 |
| 2024-11-12 | 14.57 | 14.76 | 14.05 | 14.29 | -1.38% | 72,784 | 105,205,338 |
| 2024-11-11 | 14.36 | 14.63 | 14.17 | 14.49 | -1.43% | 85,725 | 123,250,113 |
| 2024-11-08 | 15.36 | 15.36 | 14.56 | 14.7 | -3.61% | 141,288 | 208,914,651 |
| 2024-11-07 | 14.16 | 15.51 | 14.14 | 15.25 | +8.16% | 211,649 | 318,469,182 |
| 2024-11-06 | 14 | 14.51 | 14 | 14.1 | -1.05% | 118,627 | 168,498,545 |
| 2024-11-05 | 13.17 | 14.49 | 13.09 | 14.25 | +8.12% | 169,743 | 235,437,825 |
| 2024-11-04 | 12.89 | 13.2 | 12.73 | 13.18 | +1.62% | 83,824 | 108,811,524 |
| 2024-11-01 | 13.55 | 13.74 | 12.93 | 12.97 | -5.47% | 108,284 | 143,475,085 |
| 2024-10-31 | 13.72 | 14.24 | 13.68 | 13.72 | +0.51% | 125,407 | 174,535,675 |
| 2024-10-30 | 13.9 | 14.06 | 13.45 | 13.65 | -3.74% | 117,224 | 160,588,205 |
| 2024-10-29 | 13.5 | 14.29 | 13.21 | 14.18 | +2.53% | 172,188 | 235,861,124 |
| 2024-10-28 | 13.73 | 13.9 | 13.08 | 13.83 | -4.82% | 212,643 | 286,126,849 |
| 2024-10-25 | 14.09 | 15.26 | 13.94 | 14.53 | +4.76% | 253,681 | 366,172,182 |
| 2024-10-24 | 13.4 | 14.39 | 13.2 | 13.87 | +6.04% | 258,991 | 360,770,643 |
| 2024-10-23 | 11.89 | 13.08 | 11.79 | 13.08 | +10.01% | 126,292 | 159,625,231 |
| 2024-10-22 | 11.82 | 12.02 | 11.7 | 11.89 | -0.5% | 68,279 | 80,926,096 |
| 2024-10-21 | 11.96 | 12.02 | 11.79 | 11.95 | +0.34% | 58,747 | 69,970,011 |
| 2024-10-18 | 11.93 | 12.1 | 11.56 | 11.91 | -0.33% | 71,829 | 84,793,299 |
| 2024-10-17 | 11.58 | 12.02 | 11.58 | 11.95 | +2.58% | 78,321 | 92,546,324 |
| 2024-10-16 | 11.36 | 11.89 | 11.27 | 11.65 | +1.66% | 58,322 | 67,576,661 |
| 2024-10-15 | 11.64 | 11.8 | 11.41 | 11.46 | -2.39% | 47,469 | 55,022,483 |
| 2024-10-14 | 11.58 | 11.77 | 11.25 | 11.74 | +0.77% | 75,144 | 86,395,126 |
| 2024-10-11 | 11.84 | 12.52 | 11.46 | 11.65 | -1.35% | 68,571 | 81,906,606 |
| 2024-10-10 | 11.76 | 12.11 | 11.76 | 11.81 | -0.51% | 58,776 | 70,046,168 |
| 2024-10-09 | 13 | 13 | 11.87 | 11.87 | -10.01% | 83,937 | 101,858,110 |
| 2024-10-08 | 14.82 | 14.83 | 12.86 | 13.19 | -2.15% | 129,240 | 175,738,099 |
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：