股票概览
14.73
+1.52%
+0.22
14.38
开盘价
14.99
最高价
14.38
最低价
32,106
成交量
数据更新至: 2025-03-25
技术指标
14.91
MA5 (5日均线)
15.13
MA10 (10日均线)
14.57
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 | 14.38 | 14.99 | 14.38 | 14.73 | +1.52% | 32,106 | 47,328,012 |
| 2025-03-24 | 15.02 | 15.28 | 14.04 | 14.51 | -3.4% | 76,411 | 111,018,963 |
| 2025-03-21 | 15.37 | 15.37 | 14.69 | 15.02 | -2.28% | 89,670 | 134,297,359 |
| 2025-03-20 | 14.57 | 15.47 | 14.57 | 15.37 | +2.88% | 118,614 | 179,975,731 |
| 2025-03-19 | 14.85 | 15.66 | 14.82 | 14.94 | -1.06% | 119,112 | 180,632,769 |
| 2025-03-18 | 14.67 | 15.18 | 14.6 | 15.1 | +0.2% | 141,930 | 210,797,246 |
| 2025-03-17 | 14.53 | 15.68 | 14.24 | 15.07 | -4.74% | 246,770 | 362,211,593 |
| 2025-03-14 | 17.7 | 17.7 | 15.7 | 15.82 | -1.68% | 334,906 | 568,121,861 |
| 2025-03-13 | 16.09 | 16.09 | 16.09 | 16.09 | +9.98% | 95,005 | 152,863,109 |
| 2025-03-12 | 14.5 | 15.46 | 14.23 | 14.63 | +0.9% | 130,949 | 194,750,753 |
| 2025-03-11 | 13.65 | 14.53 | 13.6 | 14.5 | +4.54% | 114,453 | 160,553,608 |
| 2025-03-10 | 13.6 | 13.89 | 13.42 | 13.87 | +1.99% | 49,235 | 67,154,409 |
| 2025-03-07 | 13.67 | 14.07 | 13.5 | 13.6 | -1.59% | 40,478 | 55,623,167 |
| 2025-03-06 | 13.7 | 13.93 | 13.55 | 13.82 | +1.47% | 37,102 | 51,073,277 |
| 2025-03-05 | 13.61 | 13.86 | 13.25 | 13.62 | +0.07% | 48,832 | 66,189,473 |
| 2025-03-04 | 12.88 | 13.77 | 12.85 | 13.61 | +4.69% | 70,180 | 94,774,764 |
| 2025-03-03 | 13.5 | 14.1 | 12.87 | 13 | -7.6% | 93,064 | 122,713,991 |
| 2025-02-28 | 14.98 | 15.05 | 14 | 14.07 | -6.2% | 68,202 | 97,415,005 |
| 2025-02-27 | 14.94 | 15.29 | 14.73 | 15 | -0.46% | 55,463 | 83,269,445 |
| 2025-02-26 | 15.25 | 15.67 | 14.87 | 15.07 | -2.9% | 80,483 | 121,778,765 |
| 2025-02-25 | 14.53 | 15.95 | 14.46 | 15.52 | +5.22% | 78,837 | 121,939,575 |
| 2025-02-24 | 14.9 | 15.03 | 14.11 | 14.75 | -0.94% | 87,810 | 128,816,343 |
| 2025-02-21 | 13.83 | 15.19 | 13.83 | 14.89 | +7.82% | 140,398 | 207,489,137 |
| 2025-02-20 | 13.24 | 13.83 | 13.12 | 13.81 | +3.68% | 57,608 | 78,145,143 |
| 2025-02-19 | 12.9 | 13.44 | 12.77 | 13.32 | +2.78% | 41,249 | 54,695,115 |
| 2025-02-18 | 12.66 | 13.46 | 12.66 | 12.96 | +1.41% | 44,362 | 58,246,371 |
| 2025-02-17 | 12.78 | 13.16 | 12.46 | 12.78 | -0.54% | 46,799 | 59,600,322 |
| 2025-02-14 | 13.17 | 13.21 | 12.58 | 12.85 | -3.46% | 41,242 | 53,128,914 |
| 2025-02-13 | 13.35 | 13.68 | 13.14 | 13.31 | -0.22% | 32,517 | 43,684,257 |
| 2025-02-12 | 13.24 | 13.43 | 13.05 | 13.34 | +0.76% | 25,924 | 34,294,467 |
| 2025-02-11 | 13.06 | 13.34 | 12.77 | 13.24 | +0.53% | 38,359 | 50,021,892 |
| 2025-02-10 | 12.64 | 13.34 | 12.64 | 13.17 | +4.28% | 32,293 | 42,319,256 |
| 2025-02-07 | 12.57 | 12.89 | 12.43 | 12.63 | +0.16% | 31,433 | 39,684,523 |
| 2025-02-06 | 11.89 | 12.63 | 11.78 | 12.61 | +5.79% | 33,476 | 41,429,906 |
| 2025-02-05 | 11.37 | 12 | 11.27 | 11.92 | +5.49% | 30,359 | 35,637,343 |
| 2025-01-27 | 11.73 | 11.93 | 11.21 | 11.3 | -3.42% | 24,737 | 28,189,440 |
| 2025-01-24 | 11.55 | 11.9 | 11.32 | 11.7 | +2.01% | 16,776 | 19,422,127 |
| 2025-01-23 | 11.65 | 11.81 | 11.45 | 11.47 | -0.69% | 21,280 | 24,741,646 |
| 2025-01-22 | 11.44 | 11.62 | 11.23 | 11.55 | +0.96% | 19,827 | 22,744,085 |
| 2025-01-21 | 12.12 | 12.12 | 11.36 | 11.44 | -2.8% | 35,621 | 41,259,978 |
| 2025-01-20 | 11.7 | 12.03 | 11.52 | 11.77 | +2.35% | 24,309 | 28,781,950 |
| 2025-01-17 | 11.72 | 11.72 | 11.43 | 11.5 | -0.78% | 16,653 | 19,224,929 |
| 2025-01-16 | 12.04 | 12.1 | 11.58 | 11.59 | -2.77% | 21,341 | 25,142,686 |
| 2025-01-15 | 12.07 | 12.12 | 11.85 | 11.92 | -1.24% | 19,761 | 23,645,041 |
| 2025-01-14 | 11.42 | 12.1 | 11.42 | 12.07 | +5.6% | 21,327 | 25,320,461 |
| 2025-01-13 | 11.2 | 11.45 | 10.88 | 11.43 | +0.26% | 15,378 | 17,287,564 |
| 2025-01-10 | 11.64 | 11.95 | 11.37 | 11.4 | -2.73% | 16,677 | 19,444,555 |
| 2025-01-09 | 11.71 | 11.84 | 11.48 | 11.72 | +1.21% | 15,330 | 17,926,604 |
| 2025-01-08 | 11.6 | 11.8 | 11.25 | 11.58 | -1.28% | 18,496 | 21,317,946 |
| 2025-01-07 | 11.28 | 11.75 | 11.28 | 11.73 | +3.26% | 16,646 | 19,168,748 |
| 2025-01-06 | 11.33 | 11.8 | 10.75 | 11.36 | +0.26% | 22,368 | 25,380,223 |
| 2025-01-03 | 12.17 | 12.35 | 11.32 | 11.33 | -6.9% | 30,559 | 35,967,771 |
| 2025-01-02 | 12.08 | 12.34 | 11.88 | 12.17 | -1.22% | 32,635 | 39,715,202 |
| 2024-12-31 | 13.08 | 13.08 | 12.28 | 12.32 | -4.12% | 38,172 | 47,908,547 |
| 2024-12-30 | 13.5 | 13.57 | 12.72 | 12.85 | -5.93% | 61,685 | 80,247,548 |
| 2024-12-27 | 13.89 | 13.95 | 13.42 | 13.66 | -0.65% | 53,665 | 73,396,368 |
| 2024-12-26 | 13.7 | 13.78 | 13.42 | 13.75 | -0.15% | 53,255 | 72,473,590 |
| 2024-12-25 | 14.1 | 14.25 | 13.23 | 13.77 | -1.36% | 116,538 | 161,159,590 |
| 2024-12-24 | 13.09 | 13.96 | 12.77 | 13.96 | +10.01% | 37,294 | 51,593,316 |
| 2024-12-23 | 12.72 | 13.07 | 12.44 | 12.69 | -0.24% | 39,440 | 50,509,144 |
| 2024-12-20 | 12.52 | 12.85 | 12.43 | 12.72 | +1.11% | 20,097 | 25,520,990 |
| 2024-12-19 | 12.21 | 12.75 | 12.21 | 12.58 | +0.24% | 25,458 | 31,983,649 |
| 2024-12-18 | 12.4 | 13.04 | 12.21 | 12.55 | +0.24% | 38,451 | 48,378,659 |
| 2024-12-17 | 13.12 | 13.36 | 12.48 | 12.52 | -4.57% | 49,784 | 63,802,889 |
| 2024-12-16 | 13.87 | 13.98 | 13.03 | 13.12 | -6.49% | 53,843 | 71,914,145 |
| 2024-12-13 | 14.33 | 14.53 | 14 | 14.03 | -3.44% | 46,084 | 65,008,521 |
| 2024-12-12 | 14.47 | 14.87 | 14.08 | 14.53 | +0.41% | 66,495 | 95,523,922 |
| 2024-12-11 | 13.97 | 14.5 | 13.83 | 14.47 | +2.99% | 53,787 | 76,569,259 |
| 2024-12-10 | 14.37 | 14.5 | 13.84 | 14.05 | +0.36% | 53,037 | 74,713,912 |
| 2024-12-09 | 13.48 | 14.05 | 13.32 | 14 | +3.02% | 65,220 | 89,853,739 |
| 2024-12-06 | 13.92 | 14.01 | 13.58 | 13.59 | -2.37% | 53,799 | 74,139,346 |
| 2024-12-05 | 13.14 | 14.21 | 13.14 | 13.92 | +4.19% | 82,574 | 114,213,736 |
| 2024-12-04 | 13.91 | 14 | 13.2 | 13.36 | -3.95% | 68,488 | 92,272,306 |
| 2024-12-03 | 13.58 | 14.23 | 13.45 | 13.91 | +1.61% | 89,662 | 123,790,435 |
| 2024-12-02 | 13.14 | 13.96 | 13.14 | 13.69 | +5.39% | 128,750 | 175,713,581 |
| 2024-11-29 | 12.85 | 13.38 | 12.68 | 12.99 | -1.22% | 117,084 | 152,265,062 |
| 2024-11-28 | 13.4 | 14.02 | 12.8 | 13.15 | +0.84% | 200,504 | 267,577,516 |
| 2024-11-27 | 11.86 | 13.04 | 11.4 | 13.04 | +10.04% | 83,325 | 105,938,215 |
| 2024-11-26 | 12.5 | 12.6 | 11.67 | 11.85 | -8.42% | 126,502 | 152,381,881 |
| 2024-11-25 | 13.44 | 13.44 | 12.36 | 12.94 | +4.95% | 224,996 | 289,786,213 |
| 2024-11-22 | 11.38 | 12.33 | 10.93 | 12.33 | +9.99% | 45,039 | 53,888,550 |
| 2024-11-21 | 11.34 | 11.6 | 10.9 | 11.21 | -1.23% | 71,926 | 80,672,308 |
| 2024-11-20 | 10.66 | 11.6 | 10.66 | 11.35 | +2.71% | 106,698 | 119,512,048 |
| 2024-11-19 | 10.25 | 12 | 10.25 | 11.05 | -2.99% | 147,289 | 162,236,697 |
| 2024-11-18 | 12.13 | 12.13 | 11.39 | 11.39 | -10.03% | 49,611 | 57,545,104 |
| 2024-11-15 | 12.98 | 12.98 | 11.8 | 12.66 | +7.29% | 264,676 | 334,378,095 |
| 2024-11-12 | 11.54 | 11.8 | 11.01 | 11.8 | +9.97% | 157,579 | 183,680,229 |
| 2024-11-11 | 9.75 | 10.73 | 9.73 | 10.73 | +10.05% | 56,317 | 59,982,172 |
| 2024-11-08 | 9.94 | 9.94 | 9.69 | 9.75 | -1.32% | 26,538 | 25,932,223 |
| 2024-11-07 | 9.64 | 9.89 | 9.47 | 9.88 | +1.96% | 30,619 | 29,851,057 |
| 2024-11-06 | 9.45 | 9.85 | 9.45 | 9.69 | +2.32% | 50,975 | 49,405,734 |
| 2024-11-05 | 9.4 | 9.55 | 9.38 | 9.47 | 0% | 34,540 | 32,688,097 |
| 2024-11-04 | 9.25 | 9.52 | 9.17 | 9.47 | +3.72% | 29,504 | 27,707,253 |
| 2024-11-01 | 9.51 | 9.6 | 9.13 | 9.13 | -4.3% | 33,375 | 30,919,665 |
| 2024-10-31 | 9.33 | 9.68 | 9.33 | 9.54 | +1.38% | 27,901 | 26,605,545 |
| 2024-10-30 | 9.22 | 9.58 | 9.2 | 9.41 | +1.73% | 31,692 | 29,646,626 |
| 2024-10-29 | 9.45 | 9.78 | 9.11 | 9.25 | -0.96% | 50,479 | 47,500,638 |
| 2024-10-28 | 9.18 | 9.35 | 9.13 | 9.34 | +2.52% | 25,869 | 23,862,567 |
| 2024-10-25 | 8.84 | 9.11 | 8.81 | 9.11 | +3.52% | 38,355 | 34,512,720 |
| 2024-10-24 | 8.98 | 9.03 | 8.76 | 8.8 | -2.55% | 37,294 | 32,958,818 |
| 2024-10-23 | 8.94 | 9.14 | 8.9 | 9.03 | +1.01% | 26,536 | 23,938,095 |
| 2024-10-22 | 8.89 | 8.94 | 8.69 | 8.94 | +1.71% | 25,062 | 22,157,328 |
| 2024-10-21 | 8.82 | 8.9 | 8.69 | 8.79 | -0.23% | 27,133 | 23,887,019 |
| 2024-10-18 | 8.56 | 8.88 | 8.56 | 8.81 | +1.85% | 24,063 | 21,115,682 |
| 2024-10-17 | 8.73 | 8.85 | 8.62 | 8.65 | -0.23% | 19,027 | 16,638,891 |
| 2024-10-16 | 8.6 | 8.73 | 8.48 | 8.67 | +0.58% | 18,399 | 15,888,424 |
| 2024-10-15 | 8.7 | 8.83 | 8.6 | 8.62 | -1.26% | 20,187 | 17,559,717 |
| 2024-10-14 | 8.48 | 8.76 | 8.41 | 8.73 | +2.95% | 23,877 | 20,589,586 |
| 2024-10-11 | 8.8 | 8.8 | 8.43 | 8.48 | -3.53% | 30,435 | 26,179,448 |
| 2024-10-10 | 8.97 | 9.11 | 8.55 | 8.79 | -2.01% | 50,021 | 43,808,897 |
| 2024-10-09 | 9.97 | 9.97 | 8.97 | 8.97 | -10.03% | 46,839 | 43,426,694 |
| 2024-10-08 | 10.41 | 10.54 | 9.5 | 9.97 | +4.07% | 70,880 | 71,214,358 |
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：