股票概览
13.95
-1.69%
-0.24
14.26
开盘价
14.35
最高价
13.73
最低价
72,339
成交量
数据更新至: 2025-03-25
技术指标
14.39
MA5 (5日均线)
14.85
MA10 (10日均线)
15.46
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 | 14.26 | 14.35 | 13.73 | 13.95 | -1.69% | 72,339 | 100,431,051 |
| 2025-03-24 | 14.23 | 14.4 | 13.72 | 14.19 | -0.49% | 111,929 | 157,373,578 |
| 2025-03-21 | 14.6 | 14.67 | 14.2 | 14.26 | -3.06% | 115,104 | 165,327,715 |
| 2025-03-20 | 14.86 | 14.9 | 14.68 | 14.71 | -0.74% | 108,589 | 160,483,516 |
| 2025-03-19 | 15 | 15.06 | 14.75 | 14.82 | -1.92% | 124,565 | 185,010,931 |
| 2025-03-18 | 15.5 | 15.56 | 15.01 | 15.11 | -1.88% | 176,825 | 267,495,359 |
| 2025-03-17 | 15.7 | 16.25 | 15.33 | 15.4 | -0.84% | 254,890 | 401,181,280 |
| 2025-03-14 | 14.79 | 15.67 | 14.79 | 15.53 | +4.86% | 287,158 | 441,790,481 |
| 2025-03-13 | 15.66 | 15.69 | 14.6 | 14.81 | -5.79% | 227,757 | 342,342,696 |
| 2025-03-12 | 15.85 | 15.94 | 15.52 | 15.72 | -0.69% | 173,060 | 271,786,566 |
| 2025-03-11 | 15.5 | 15.9 | 15.44 | 15.83 | -0.31% | 156,604 | 246,420,301 |
| 2025-03-10 | 15.67 | 16.01 | 15.15 | 15.88 | +0.7% | 223,843 | 348,376,382 |
| 2025-03-07 | 16.28 | 16.55 | 15.61 | 15.77 | -3.72% | 270,425 | 434,599,616 |
| 2025-03-06 | 16.08 | 16.57 | 15.71 | 16.38 | +0.61% | 328,443 | 533,888,088 |
| 2025-03-05 | 15.92 | 16.7 | 15.4 | 16.28 | +1.37% | 301,731 | 489,192,566 |
| 2025-03-04 | 16.59 | 16.59 | 15.75 | 16.06 | -8.02% | 406,291 | 662,004,544 |
| 2025-03-03 | 16.48 | 17.93 | 15.78 | 17.46 | +7.12% | 625,885 | 1,037,618,099 |
| 2025-02-28 | 16.3 | 17.7 | 15.93 | 16.3 | +0.99% | 744,089 | 1,250,046,126 |
| 2025-02-27 | 14.98 | 16.14 | 14.76 | 16.14 | +10.02% | 609,196 | 944,053,795 |
| 2025-02-26 | 14.65 | 14.78 | 14.45 | 14.67 | +0.76% | 140,246 | 204,531,520 |
| 2025-02-25 | 14.5 | 14.9 | 14.5 | 14.56 | -0.95% | 146,763 | 215,656,324 |
| 2025-02-24 | 15.19 | 15.35 | 14.63 | 14.7 | -1.34% | 208,553 | 311,468,983 |
| 2025-02-21 | 14.94 | 15.06 | 14.57 | 14.9 | -0.93% | 189,292 | 280,227,367 |
| 2025-02-20 | 14.84 | 15.2 | 14.84 | 15.04 | +1.62% | 175,310 | 263,850,789 |
| 2025-02-19 | 14.52 | 14.83 | 14.44 | 14.8 | +1.93% | 163,402 | 240,072,590 |
| 2025-02-18 | 15.5 | 15.65 | 14.46 | 14.52 | -6.44% | 245,025 | 366,956,221 |
| 2025-02-17 | 15.03 | 15.57 | 14.92 | 15.52 | +2.24% | 238,124 | 364,769,754 |
| 2025-02-14 | 15.89 | 15.89 | 15.1 | 15.18 | -5.07% | 314,828 | 483,957,461 |
| 2025-02-13 | 16.01 | 16.47 | 15.57 | 15.99 | -1.11% | 344,581 | 555,314,806 |
| 2025-02-12 | 16.11 | 16.28 | 15.8 | 16.17 | +0.12% | 304,279 | 488,764,504 |
| 2025-02-11 | 16.03 | 16.3 | 15.68 | 16.15 | +0.75% | 379,025 | 606,098,327 |
| 2025-02-10 | 15.51 | 16.06 | 15.5 | 16.03 | +3.35% | 369,378 | 583,741,533 |
| 2025-02-07 | 15.48 | 15.75 | 15.19 | 15.51 | +0.19% | 307,913 | 477,682,877 |
| 2025-02-06 | 15.19 | 15.51 | 15.06 | 15.48 | +1.31% | 268,900 | 412,219,482 |
| 2025-02-05 | 15.2 | 15.45 | 15.01 | 15.28 | +0.53% | 280,053 | 425,302,877 |
| 2025-01-27 | 16.56 | 16.84 | 15.16 | 15.2 | -6.98% | 345,488 | 546,767,106 |
| 2025-01-24 | 17.1 | 17.12 | 16.21 | 16.34 | -7.32% | 449,619 | 744,888,337 |
| 2025-01-23 | 16.79 | 17.65 | 16.47 | 17.63 | +4.82% | 609,142 | 1,041,272,615 |
| 2025-01-22 | 17.99 | 18 | 16.82 | 16.82 | -10.01% | 537,185 | 929,187,382 |
| 2025-01-21 | 19.99 | 20.02 | 18.46 | 18.69 | -8.87% | 658,772 | 1,262,301,051 |
| 2025-01-20 | 20.03 | 22.8 | 20.03 | 20.51 | -7.36% | 757,440 | 1,596,035,996 |
| 2025-01-17 | 22.3 | 22.88 | 22.14 | 22.14 | -10% | 158,759 | 353,271,586 |
| 2025-01-16 | 23.3 | 24.6 | 21 | 24.6 | +10.02% | 960,280 | 2,264,824,129 |
| 2025-01-15 | 22.36 | 22.36 | 22.36 | 22.36 | +9.99% | 26,735 | 59,779,907 |
| 2025-01-14 | 19.4 | 20.33 | 18.7 | 20.33 | +10.01% | 366,153 | 726,084,626 |
| 2025-01-13 | 16.08 | 18.48 | 15.12 | 18.48 | +10% | 703,495 | 1,175,123,011 |
| 2025-01-10 | 16.18 | 16.8 | 16.16 | 16.8 | +10.02% | 586,298 | 977,633,170 |
| 2025-01-09 | 13.76 | 15.27 | 13.23 | 15.27 | +10.01% | 289,169 | 427,282,060 |
| 2025-01-08 | 12.94 | 14.45 | 12.75 | 13.88 | +4.36% | 436,355 | 594,112,974 |
| 2025-01-07 | 12.65 | 13.53 | 12.4 | 13.3 | -3.13% | 447,220 | 575,496,930 |
| 2025-01-06 | 14.3 | 14.41 | 13.73 | 13.73 | -10.03% | 355,949 | 495,772,978 |
| 2025-01-03 | 17.4 | 17.68 | 15.26 | 15.26 | -10.02% | 606,614 | 956,542,130 |
| 2025-01-02 | 16.52 | 16.96 | 16.2 | 16.96 | +9.99% | 180,349 | 301,927,849 |
| 2024-12-31 | 13.43 | 15.42 | 13.3 | 15.42 | +9.99% | 732,521 | 1,084,625,911 |
| 2024-12-30 | 13.33 | 15.8 | 13.33 | 14.02 | -5.33% | 670,542 | 942,815,316 |
| 2024-12-27 | 14.81 | 15.3 | 14.81 | 14.81 | -9.97% | 160,089 | 237,731,897 |
| 2024-12-26 | 17 | 18.04 | 15.26 | 16.45 | +0.3% | 826,757 | 1,401,660,608 |
| 2024-12-25 | 15.52 | 16.4 | 15.4 | 16.4 | +9.99% | 330,979 | 535,351,642 |
| 2024-12-24 | 13.5 | 14.91 | 12.7 | 14.91 | +10.04% | 630,452 | 886,180,591 |
| 2024-12-23 | 13.42 | 13.55 | 12.5 | 13.55 | +9.98% | 388,260 | 512,301,690 |
| 2024-12-20 | 11.78 | 12.32 | 11.7 | 12.32 | +10% | 69,847 | 85,196,107 |
| 2024-12-19 | 11.38 | 11.55 | 11.03 | 11.2 | -3.86% | 99,441 | 111,388,183 |
| 2024-12-18 | 11.9 | 12 | 11.51 | 11.65 | -2.18% | 83,071 | 96,946,432 |
| 2024-12-17 | 12.97 | 13 | 11.88 | 11.91 | -8.53% | 154,858 | 190,667,621 |
| 2024-12-16 | 12.82 | 13.25 | 12.5 | 13.02 | +1.17% | 205,547 | 264,080,475 |
| 2024-12-13 | 12.75 | 13.41 | 12.47 | 12.87 | -1.53% | 256,325 | 329,485,386 |
| 2024-12-12 | 12.34 | 13.5 | 12.06 | 13.07 | +6.09% | 305,350 | 389,838,547 |
| 2024-12-11 | 12 | 12.5 | 11.89 | 12.32 | +1.07% | 197,085 | 242,543,558 |
| 2024-12-10 | 11.92 | 12.5 | 11.69 | 12.19 | +7.02% | 246,047 | 297,194,316 |
| 2024-12-09 | 11.58 | 11.6 | 11.33 | 11.39 | -1.64% | 82,122 | 94,059,918 |
| 2024-12-06 | 11.89 | 11.93 | 11.45 | 11.58 | -1.86% | 90,843 | 105,391,144 |
| 2024-12-05 | 11.48 | 12 | 11.15 | 11.8 | +2.79% | 153,728 | 177,636,574 |
| 2024-12-04 | 11.72 | 12.23 | 11.39 | 11.48 | -2.13% | 159,487 | 188,488,327 |
| 2024-12-03 | 11.58 | 11.99 | 11.58 | 11.73 | -1.76% | 157,164 | 184,541,465 |
| 2024-12-02 | 11.16 | 12.2 | 11.08 | 11.94 | +6.42% | 272,978 | 317,800,828 |
| 2024-11-29 | 11.05 | 11.61 | 11.05 | 11.22 | +2.94% | 203,862 | 230,352,872 |
| 2024-11-28 | 10.7 | 11.08 | 10.62 | 10.9 | +1.68% | 113,228 | 123,468,298 |
| 2024-11-27 | 10.52 | 10.94 | 10.12 | 10.72 | +2% | 86,692 | 91,688,806 |
| 2024-11-26 | 10.27 | 10.74 | 10.27 | 10.51 | +2.34% | 59,286 | 62,677,149 |
| 2024-11-25 | 10.12 | 10.4 | 10.12 | 10.27 | +1.68% | 43,984 | 45,219,563 |
| 2024-11-22 | 10.55 | 10.63 | 10.1 | 10.1 | -4.99% | 36,119 | 37,531,620 |
| 2024-11-21 | 10.69 | 10.7 | 10.51 | 10.63 | 0% | 21,826 | 23,123,782 |
| 2024-11-20 | 10.55 | 10.69 | 10.45 | 10.63 | +0.76% | 29,444 | 31,190,097 |
| 2024-11-19 | 10.33 | 10.55 | 10.33 | 10.55 | +1.44% | 25,653 | 26,800,075 |
| 2024-11-18 | 10.51 | 10.7 | 10.23 | 10.4 | -1.05% | 40,662 | 42,475,244 |
| 2024-11-15 | 10.65 | 10.85 | 10.49 | 10.51 | -1.31% | 32,975 | 35,227,232 |
| 2024-11-14 | 10.86 | 10.96 | 10.62 | 10.65 | -1.84% | 30,475 | 32,887,740 |
| 2024-11-13 | 10.75 | 10.96 | 10.7 | 10.85 | +1.02% | 43,002 | 46,624,584 |
| 2024-11-12 | 10.8 | 10.97 | 10.68 | 10.74 | -0.46% | 54,361 | 59,028,677 |
| 2024-11-11 | 10.7 | 10.84 | 10.58 | 10.79 | -0.19% | 46,179 | 49,461,223 |
| 2024-11-08 | 11.08 | 11.12 | 10.76 | 10.81 | -2.17% | 80,793 | 87,717,572 |
| 2024-11-07 | 10.48 | 11.18 | 10.39 | 11.05 | +5.24% | 136,958 | 149,910,701 |
| 2024-11-06 | 10.38 | 10.56 | 10.29 | 10.5 | +0.67% | 46,091 | 48,254,227 |
| 2024-11-05 | 10.36 | 10.59 | 10.24 | 10.43 | +1.07% | 48,303 | 50,229,667 |
| 2024-11-04 | 10.08 | 10.44 | 10.04 | 10.32 | +2.28% | 34,460 | 35,275,408 |
| 2024-11-01 | 10.12 | 10.3 | 10.01 | 10.09 | -0.3% | 40,517 | 41,113,301 |
| 2024-10-31 | 10.16 | 10.26 | 9.99 | 10.12 | -1.65% | 41,148 | 41,535,422 |
| 2024-10-30 | 10.11 | 10.42 | 10.02 | 10.29 | +0.59% | 47,625 | 48,802,735 |
| 2024-10-29 | 10.69 | 10.73 | 10.23 | 10.23 | -2.94% | 43,908 | 45,636,791 |
| 2024-10-28 | 10.28 | 10.54 | 10.23 | 10.54 | +3.64% | 50,285 | 52,310,199 |
| 2024-10-25 | 10.09 | 10.2 | 10.03 | 10.17 | +0.79% | 34,181 | 34,613,049 |
| 2024-10-24 | 10.04 | 10.16 | 9.96 | 10.09 | +0.6% | 31,265 | 31,471,669 |
| 2024-10-23 | 10 | 10.12 | 9.92 | 10.03 | +0.5% | 37,811 | 37,865,244 |
| 2024-10-22 | 9.74 | 10.08 | 9.72 | 9.98 | +2.46% | 47,381 | 46,960,674 |
| 2024-10-21 | 9.56 | 9.75 | 9.5 | 9.74 | +1.78% | 33,928 | 32,737,710 |
| 2024-10-18 | 9.43 | 9.72 | 9.36 | 9.57 | +1.48% | 31,807 | 30,309,857 |
| 2024-10-17 | 9.56 | 9.67 | 9.43 | 9.43 | -0.84% | 21,102 | 20,143,852 |
| 2024-10-16 | 9.5 | 9.65 | 9.42 | 9.51 | -0.73% | 20,441 | 19,497,004 |
| 2024-10-15 | 9.67 | 9.78 | 9.57 | 9.58 | -1.74% | 29,380 | 28,419,402 |
| 2024-10-14 | 9.64 | 9.78 | 9.4 | 9.75 | +1.14% | 36,540 | 35,141,962 |
| 2024-10-11 | 9.67 | 10.05 | 9.56 | 9.64 | -0.31% | 44,310 | 43,375,200 |
| 2024-10-10 | 9.68 | 9.9 | 9.49 | 9.67 | -0.21% | 41,444 | 40,338,158 |
| 2024-10-09 | 10.63 | 10.63 | 9.68 | 9.69 | -9.94% | 72,809 | 72,617,079 |
| 2024-10-08 | 11.76 | 11.76 | 10.39 | 10.76 | +0.56% | 152,274 | 167,831,413 |
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：