股票概览
14.53
+0.76%
+0.11
14.4
开盘价
14.69
最高价
14.37
最低价
96,798
成交量
数据更新至: 2025-03-25
技术指标
14.61
MA5 (5日均线)
14.79
MA10 (10日均线)
14.98
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 | 14.4 | 14.69 | 14.37 | 14.53 | +0.76% | 96,798 | 140,777,086 |
| 2025-03-24 | 14.54 | 14.58 | 14.22 | 14.42 | -0.83% | 187,218 | 268,671,325 |
| 2025-03-21 | 14.67 | 14.87 | 14.52 | 14.54 | -1.09% | 172,084 | 252,408,694 |
| 2025-03-20 | 14.84 | 14.89 | 14.68 | 14.7 | -1.08% | 178,695 | 263,859,954 |
| 2025-03-19 | 15.18 | 15.18 | 14.8 | 14.86 | -2.17% | 268,128 | 400,266,157 |
| 2025-03-18 | 15.08 | 15.21 | 14.99 | 15.19 | +0.73% | 166,732 | 251,941,408 |
| 2025-03-17 | 15.01 | 15.45 | 15.01 | 15.08 | +0.73% | 236,189 | 358,855,530 |
| 2025-03-14 | 14.65 | 15.02 | 14.64 | 14.97 | +2.04% | 256,120 | 381,970,468 |
| 2025-03-13 | 14.85 | 14.94 | 14.6 | 14.67 | -1.48% | 177,117 | 260,963,054 |
| 2025-03-12 | 15.22 | 15.27 | 14.85 | 14.89 | -2.04% | 313,136 | 468,517,494 |
| 2025-03-11 | 15.2 | 15.35 | 14.99 | 15.2 | -1.55% | 297,919 | 452,422,505 |
| 2025-03-10 | 15.34 | 15.59 | 15.18 | 15.44 | +0.39% | 228,961 | 352,262,440 |
| 2025-03-07 | 15.05 | 15.57 | 14.84 | 15.38 | +1.52% | 429,159 | 654,248,787 |
| 2025-03-06 | 15 | 15.26 | 14.8 | 15.15 | +1.68% | 265,580 | 399,155,125 |
| 2025-03-05 | 15.29 | 15.31 | 14.83 | 14.9 | -2.61% | 261,369 | 391,861,195 |
| 2025-03-04 | 14.98 | 15.38 | 14.9 | 15.3 | +1.8% | 301,286 | 457,194,222 |
| 2025-03-03 | 14.82 | 15.5 | 14.82 | 15.03 | +1.14% | 416,595 | 635,691,581 |
| 2025-02-28 | 15.15 | 15.25 | 14.73 | 14.86 | -1.85% | 292,918 | 438,329,362 |
| 2025-02-27 | 15.3 | 15.37 | 14.92 | 15.14 | -0.98% | 368,253 | 554,646,896 |
| 2025-02-26 | 14.7 | 15.72 | 14.7 | 15.29 | +5.16% | 779,799 | 1,188,311,735 |
| 2025-02-25 | 14.25 | 14.77 | 14.12 | 14.54 | +1.32% | 337,926 | 489,508,500 |
| 2025-02-24 | 14.1 | 14.43 | 14 | 14.35 | +1.41% | 298,017 | 424,837,344 |
| 2025-02-21 | 14.1 | 14.2 | 13.85 | 14.15 | +0.28% | 347,949 | 488,374,184 |
| 2025-02-20 | 14.3 | 14.3 | 14.06 | 14.11 | -1.88% | 262,511 | 371,143,049 |
| 2025-02-19 | 14.32 | 14.38 | 14 | 14.38 | +0.21% | 393,922 | 559,161,623 |
| 2025-02-18 | 14.77 | 14.95 | 14.35 | 14.35 | -2.84% | 275,554 | 403,935,352 |
| 2025-02-17 | 14.61 | 14.93 | 14.47 | 14.77 | +1.1% | 268,946 | 394,307,121 |
| 2025-02-14 | 14.59 | 14.79 | 14.45 | 14.61 | 0% | 219,234 | 320,134,145 |
| 2025-02-13 | 14.83 | 14.9 | 14.6 | 14.61 | -1.35% | 161,750 | 238,145,422 |
| 2025-02-12 | 14.68 | 14.86 | 14.6 | 14.81 | +0.89% | 195,602 | 287,813,623 |
| 2025-02-11 | 15.05 | 15.07 | 14.54 | 14.68 | -2.65% | 248,696 | 365,300,891 |
| 2025-02-10 | 15.39 | 15.39 | 14.85 | 15.08 | -2.33% | 330,666 | 497,143,017 |
| 2025-02-07 | 14.74 | 15.89 | 14.71 | 15.44 | +4.47% | 521,139 | 800,644,710 |
| 2025-02-06 | 14.5 | 14.97 | 14.33 | 14.78 | +1.58% | 214,456 | 314,649,812 |
| 2025-02-05 | 14.48 | 14.65 | 14.3 | 14.55 | -0.07% | 177,948 | 257,560,626 |
| 2025-01-27 | 14.35 | 14.68 | 14.33 | 14.56 | +0.69% | 270,360 | 392,217,236 |
| 2025-01-24 | 13.75 | 14.7 | 13.65 | 14.46 | +5.7% | 488,737 | 698,676,242 |
| 2025-01-23 | 13.85 | 14.08 | 13.67 | 13.68 | -0.15% | 193,421 | 268,112,084 |
| 2025-01-22 | 13.81 | 13.87 | 13.61 | 13.7 | -1.44% | 174,517 | 239,181,324 |
| 2025-01-21 | 14.36 | 14.4 | 13.82 | 13.9 | -2.59% | 208,639 | 291,868,656 |
| 2025-01-20 | 14.36 | 14.48 | 14.22 | 14.27 | -0.28% | 127,109 | 182,132,862 |
| 2025-01-17 | 14.5 | 14.63 | 14.27 | 14.31 | -1.31% | 134,338 | 192,911,766 |
| 2025-01-16 | 14.4 | 14.73 | 14.26 | 14.5 | +0.14% | 215,829 | 312,627,149 |
| 2025-01-15 | 14.08 | 14.78 | 13.89 | 14.48 | +3.06% | 389,327 | 560,418,353 |
| 2025-01-14 | 13.41 | 14.05 | 13.33 | 14.05 | +4.85% | 292,112 | 401,591,112 |
| 2025-01-13 | 13.48 | 13.58 | 13.36 | 13.4 | -1.33% | 175,637 | 236,235,315 |
| 2025-01-10 | 13.97 | 14 | 13.58 | 13.58 | -2.93% | 153,430 | 211,028,325 |
| 2025-01-09 | 14.1 | 14.23 | 13.96 | 13.99 | -0.99% | 137,975 | 193,811,094 |
| 2025-01-08 | 14.2 | 14.31 | 13.93 | 14.13 | -1.05% | 169,541 | 239,364,268 |
| 2025-01-07 | 14.2 | 14.33 | 14.06 | 14.28 | -0.14% | 117,918 | 167,334,415 |
| 2025-01-06 | 14.16 | 14.43 | 14.08 | 14.3 | +0.99% | 129,818 | 184,684,279 |
| 2025-01-03 | 14.52 | 14.6 | 14.05 | 14.16 | -1.8% | 169,584 | 243,577,355 |
| 2025-01-02 | 14.8 | 14.8 | 14.35 | 14.42 | -2.57% | 186,678 | 271,220,892 |
| 2024-12-31 | 15.18 | 15.33 | 14.8 | 14.8 | -2.57% | 178,609 | 267,527,144 |
| 2024-12-30 | 15.11 | 15.4 | 15.08 | 15.19 | -0.13% | 146,326 | 222,990,431 |
| 2024-12-27 | 15.32 | 15.33 | 15.08 | 15.21 | -0.98% | 212,305 | 322,613,478 |
| 2024-12-26 | 15.71 | 15.78 | 15.26 | 15.36 | -2.17% | 245,121 | 379,029,808 |
| 2024-12-25 | 16 | 16.03 | 15.63 | 15.7 | -1.32% | 125,085 | 196,998,535 |
| 2024-12-24 | 15.52 | 15.92 | 15.51 | 15.91 | +2.58% | 200,210 | 316,112,855 |
| 2024-12-23 | 15.53 | 15.8 | 15.47 | 15.51 | -0.45% | 155,269 | 242,492,689 |
| 2024-12-20 | 15.5 | 15.7 | 15.42 | 15.58 | +0.13% | 135,031 | 210,264,883 |
| 2024-12-19 | 15.51 | 15.57 | 15.26 | 15.56 | -0.7% | 146,676 | 226,288,166 |
| 2024-12-18 | 15.51 | 15.75 | 15.43 | 15.67 | +1.1% | 141,109 | 220,233,392 |
| 2024-12-17 | 15.44 | 15.86 | 15.44 | 15.5 | +0.26% | 217,554 | 340,249,367 |
| 2024-12-16 | 15.75 | 15.76 | 15.35 | 15.46 | -2.03% | 249,499 | 387,151,024 |
| 2024-12-13 | 16.22 | 16.26 | 15.75 | 15.78 | -3.25% | 261,524 | 417,236,846 |
| 2024-12-12 | 16.39 | 16.4 | 16.13 | 16.31 | -0.43% | 186,144 | 302,674,975 |
| 2024-12-11 | 16.31 | 16.48 | 16.22 | 16.38 | +0.06% | 158,247 | 258,659,487 |
| 2024-12-10 | 16.9 | 16.9 | 16.34 | 16.37 | -0.55% | 256,002 | 423,569,393 |
| 2024-12-09 | 16.39 | 16.6 | 16.23 | 16.46 | -0.24% | 208,485 | 341,799,169 |
| 2024-12-06 | 16.37 | 16.57 | 15.86 | 16.5 | +0.86% | 346,765 | 562,470,627 |
| 2024-12-05 | 16.62 | 16.68 | 16.22 | 16.36 | -1.56% | 323,326 | 530,383,938 |
| 2024-12-04 | 17.2 | 17.27 | 16.52 | 16.62 | -3.65% | 278,159 | 468,147,853 |
| 2024-12-03 | 17.69 | 17.89 | 17.2 | 17.25 | -0.58% | 283,705 | 495,028,984 |
| 2024-12-02 | 17.13 | 17.39 | 16.66 | 17.35 | -0.69% | 246,431 | 422,435,690 |
| 2024-11-29 | 17.36 | 17.62 | 17.11 | 17.47 | +0.92% | 205,131 | 356,659,220 |
| 2024-11-28 | 17.27 | 17.67 | 17.22 | 17.31 | -0.75% | 205,371 | 357,620,748 |
| 2024-11-27 | 16.55 | 17.7 | 16.41 | 17.44 | +6.41% | 474,772 | 820,849,404 |
| 2024-11-26 | 16.53 | 16.87 | 16.3 | 16.39 | -0.55% | 153,483 | 254,101,956 |
| 2024-11-25 | 16.25 | 16.57 | 16.18 | 16.48 | +1.1% | 148,399 | 242,771,308 |
| 2024-11-22 | 16.96 | 17 | 16.29 | 16.3 | -4.4% | 199,204 | 331,723,444 |
| 2024-11-21 | 17.36 | 17.48 | 16.88 | 17.05 | -0.23% | 202,931 | 348,591,958 |
| 2024-11-20 | 17.29 | 17.3 | 16.85 | 17.09 | -1.16% | 207,381 | 353,102,801 |
| 2024-11-19 | 16.58 | 17.31 | 16.51 | 17.29 | +4.85% | 256,478 | 432,152,903 |
| 2024-11-18 | 16.68 | 16.99 | 16.25 | 16.49 | -1.55% | 253,303 | 419,647,229 |
| 2024-11-15 | 17.55 | 17.78 | 16.73 | 16.75 | -4.88% | 310,733 | 534,234,609 |
| 2024-11-14 | 18.3 | 18.35 | 17.58 | 17.61 | -3.19% | 251,731 | 449,409,705 |
| 2024-11-13 | 18.03 | 18.3 | 17.67 | 18.19 | +0.89% | 293,411 | 528,149,539 |
| 2024-11-12 | 18.35 | 19 | 17.87 | 18.03 | -2.22% | 417,656 | 771,140,284 |
| 2024-11-11 | 17.48 | 18.44 | 17.41 | 18.44 | +4.71% | 427,647 | 776,248,054 |
| 2024-11-08 | 17.92 | 18.31 | 17.58 | 17.61 | -1.07% | 386,353 | 689,618,185 |
| 2024-11-07 | 17.62 | 17.89 | 17.35 | 17.8 | -2.04% | 368,063 | 651,030,821 |
| 2024-11-06 | 17.91 | 18.43 | 17.78 | 18.17 | +1.57% | 401,710 | 730,191,975 |
| 2024-11-05 | 17.54 | 17.97 | 17.5 | 17.89 | +1.47% | 279,782 | 497,975,871 |
| 2024-11-04 | 17.44 | 18 | 17.37 | 17.63 | +0.06% | 273,395 | 482,467,027 |
| 2024-11-01 | 18.06 | 18.15 | 17.27 | 17.62 | -5.47% | 494,648 | 871,938,429 |
| 2024-10-31 | 18.53 | 18.99 | 18.34 | 18.64 | +2.03% | 460,224 | 860,243,423 |
| 2024-10-30 | 17.87 | 18.42 | 17.74 | 18.27 | +0.05% | 286,360 | 520,087,802 |
| 2024-10-29 | 19.56 | 20.1 | 18.2 | 18.26 | -4.8% | 618,333 | 1,161,585,549 |
| 2024-10-28 | 19.87 | 19.87 | 18.7 | 19.18 | -3.47% | 690,874 | 1,315,649,250 |
| 2024-10-25 | 18.05 | 19.87 | 18 | 19.87 | +10.02% | 859,642 | 1,669,840,794 |
| 2024-10-24 | 18 | 18.61 | 17.78 | 18.06 | -0.77% | 454,462 | 824,613,330 |
| 2024-10-23 | 17.59 | 19.51 | 17.44 | 18.2 | +2.59% | 813,790 | 1,498,063,234 |
| 2024-10-22 | 16.65 | 17.98 | 16.5 | 17.74 | +5.72% | 581,259 | 1,001,286,620 |
| 2024-10-21 | 16.08 | 17.16 | 15.97 | 16.78 | +5.07% | 585,147 | 978,543,302 |
| 2024-10-18 | 15.48 | 16.28 | 15.38 | 15.97 | +3.37% | 489,745 | 775,137,102 |
| 2024-10-17 | 15.28 | 15.66 | 15.15 | 15.45 | +1.31% | 380,703 | 587,414,409 |
| 2024-10-16 | 15.07 | 15.48 | 14.9 | 15.25 | -0.78% | 363,405 | 550,422,588 |
| 2024-10-15 | 15.5 | 15.94 | 15.36 | 15.37 | -2.97% | 344,012 | 537,378,587 |
| 2024-10-14 | 15.89 | 15.96 | 15.23 | 15.84 | +1.15% | 479,967 | 749,908,491 |
| 2024-10-11 | 16.25 | 16.25 | 15.35 | 15.66 | -3.93% | 404,944 | 635,726,193 |
| 2024-10-10 | 17.15 | 17.29 | 16.16 | 16.3 | -3.66% | 477,667 | 793,418,417 |
| 2024-10-09 | 18.1 | 18.1 | 16.92 | 16.92 | -10% | 720,224 | 1,235,844,140 |
| 2024-10-08 | 19.43 | 19.43 | 17.2 | 18.8 | +6.46% | 987,381 | 1,827,574,700 |
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：