股票概览
13.88
-2.53%
-0.36
14.12
开盘价
14.17
最高价
13.64
最低价
59,754
成交量
数据更新至: 2025-03-25
技术指标
14.58
MA5 (5日均线)
14.85
MA10 (10日均线)
15.36
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 | 14.12 | 14.17 | 13.64 | 13.88 | -2.53% | 59,754 | 82,654,378 |
| 2025-03-24 | 14.8 | 14.88 | 14.05 | 14.24 | -3.52% | 63,678 | 91,431,312 |
| 2025-03-21 | 14.89 | 14.94 | 14.7 | 14.76 | -1.4% | 45,697 | 67,626,622 |
| 2025-03-20 | 15.09 | 15.19 | 14.91 | 14.97 | -0.47% | 44,164 | 66,524,269 |
| 2025-03-19 | 15.25 | 15.28 | 14.99 | 15.04 | -1.44% | 61,788 | 93,060,927 |
| 2025-03-18 | 15.62 | 15.65 | 15.2 | 15.26 | -1.86% | 79,403 | 121,373,179 |
| 2025-03-17 | 14.96 | 15.68 | 14.96 | 15.55 | +3.94% | 133,918 | 207,344,200 |
| 2025-03-14 | 14.81 | 14.98 | 14.51 | 14.96 | -0.93% | 110,088 | 162,414,431 |
| 2025-03-13 | 14.72 | 15.96 | 14.72 | 15.1 | +2.79% | 149,724 | 230,058,952 |
| 2025-03-12 | 14.75 | 14.86 | 14.65 | 14.69 | -0.61% | 65,878 | 97,075,768 |
| 2025-03-11 | 15.15 | 15.18 | 14.62 | 14.78 | -3.46% | 105,546 | 156,688,917 |
| 2025-03-10 | 15.48 | 15.65 | 15.28 | 15.31 | -1.1% | 59,476 | 91,286,092 |
| 2025-03-07 | 15.69 | 15.89 | 15.45 | 15.48 | -2.27% | 61,945 | 96,839,783 |
| 2025-03-06 | 15.58 | 15.85 | 15.3 | 15.84 | +1.67% | 100,620 | 155,872,588 |
| 2025-03-05 | 16.11 | 16.11 | 15.47 | 15.58 | -3.59% | 67,989 | 106,597,722 |
| 2025-03-04 | 16.04 | 16.33 | 15.89 | 16.16 | +0.31% | 52,881 | 85,109,569 |
| 2025-03-03 | 16.7 | 16.79 | 15.96 | 16.11 | -4.45% | 95,775 | 156,219,621 |
| 2025-02-28 | 16.16 | 17.57 | 15.9 | 16.86 | +4.66% | 146,376 | 243,939,806 |
| 2025-02-27 | 16.49 | 16.57 | 15.94 | 16.11 | -2.36% | 76,471 | 123,476,418 |
| 2025-02-26 | 16.51 | 16.84 | 16.36 | 16.5 | -0.42% | 64,581 | 106,840,877 |
| 2025-02-25 | 16.65 | 16.88 | 16.45 | 16.57 | -1.6% | 54,346 | 90,456,192 |
| 2025-02-24 | 17.03 | 17.17 | 16.58 | 16.84 | -0.59% | 68,506 | 115,390,119 |
| 2025-02-21 | 17.11 | 17.31 | 16.8 | 16.94 | -1.63% | 57,650 | 97,695,977 |
| 2025-02-20 | 17.15 | 17.24 | 16.86 | 17.22 | -0.17% | 45,593 | 77,826,292 |
| 2025-02-19 | 17.27 | 17.48 | 17.1 | 17.25 | +0.41% | 46,337 | 79,998,665 |
| 2025-02-18 | 17.88 | 17.88 | 17.1 | 17.18 | -4.13% | 57,722 | 100,669,326 |
| 2025-02-17 | 17.93 | 18.17 | 17.71 | 17.92 | +1.47% | 53,918 | 96,750,442 |
| 2025-02-14 | 18.21 | 18.25 | 17.58 | 17.66 | -2.48% | 50,972 | 90,450,978 |
| 2025-02-13 | 18.47 | 18.55 | 18.04 | 18.11 | -2.21% | 58,180 | 105,841,296 |
| 2025-02-12 | 17.96 | 18.79 | 17.77 | 18.52 | +3.12% | 74,074 | 135,459,138 |
| 2025-02-11 | 18.62 | 18.78 | 17.87 | 17.96 | -3.54% | 60,403 | 108,987,179 |
| 2025-02-10 | 18.41 | 18.86 | 18.37 | 18.62 | +1.69% | 52,114 | 96,797,343 |
| 2025-02-07 | 18.04 | 18.77 | 17.95 | 18.31 | +0.94% | 78,409 | 144,091,199 |
| 2025-02-06 | 17.5 | 18.78 | 17.31 | 18.14 | +4.31% | 85,079 | 154,781,387 |
| 2025-02-05 | 17.1 | 17.8 | 17.09 | 17.39 | +2.29% | 54,635 | 95,598,579 |
| 2025-01-27 | 17.59 | 17.69 | 16.85 | 17 | -1.9% | 50,892 | 87,333,208 |
| 2025-01-24 | 17.4 | 17.94 | 17.09 | 17.33 | +0.29% | 48,378 | 83,864,331 |
| 2025-01-23 | 17.73 | 17.97 | 17.23 | 17.28 | -1.87% | 68,315 | 120,432,282 |
| 2025-01-22 | 18.6 | 18.67 | 17.5 | 17.61 | -5.22% | 79,219 | 141,456,854 |
| 2025-01-21 | 18.5 | 19.4 | 18.45 | 18.58 | +0.76% | 123,658 | 232,738,629 |
| 2025-01-20 | 16.85 | 18.44 | 16.71 | 18.44 | +10.02% | 82,167 | 147,741,982 |
| 2025-01-17 | 16.93 | 17.01 | 16.71 | 16.76 | -1.7% | 37,838 | 63,689,431 |
| 2025-01-16 | 17.14 | 17.38 | 16.9 | 17.05 | +0.12% | 35,529 | 60,824,122 |
| 2025-01-15 | 17.28 | 17.4 | 16.86 | 17.03 | -1.33% | 44,469 | 76,091,411 |
| 2025-01-14 | 17 | 17.29 | 16.88 | 17.26 | +2.25% | 56,356 | 96,470,674 |
| 2025-01-13 | 16.59 | 17.05 | 15.83 | 16.88 | +1.69% | 61,207 | 102,237,897 |
| 2025-01-10 | 17.56 | 17.6 | 16.5 | 16.6 | -5.47% | 59,923 | 101,552,175 |
| 2025-01-09 | 17.88 | 17.98 | 17.51 | 17.56 | -1.79% | 48,848 | 86,467,985 |
| 2025-01-08 | 17.5 | 18.12 | 17 | 17.88 | +1.3% | 68,433 | 120,697,174 |
| 2025-01-07 | 17.25 | 17.68 | 17.24 | 17.65 | +2.32% | 54,544 | 95,213,315 |
| 2025-01-06 | 18.39 | 18.45 | 17.25 | 17.25 | -6.2% | 85,396 | 149,575,429 |
| 2025-01-03 | 20.24 | 20.5 | 18.39 | 18.39 | -9.99% | 99,645 | 189,164,823 |
| 2025-01-02 | 20.11 | 21.45 | 19.77 | 20.43 | +1.59% | 86,398 | 178,739,666 |
| 2024-12-31 | 20.41 | 20.61 | 19.9 | 20.11 | -1.37% | 48,234 | 96,920,892 |
| 2024-12-30 | 20.5 | 21.2 | 20.02 | 20.39 | -1.12% | 46,478 | 95,696,326 |
| 2024-12-27 | 20.97 | 21.21 | 20.55 | 20.62 | -1.43% | 55,355 | 115,554,067 |
| 2024-12-26 | 20.31 | 21.21 | 19.8 | 20.92 | +3.51% | 81,279 | 166,490,264 |
| 2024-12-25 | 21.44 | 21.49 | 19.9 | 20.21 | -5.91% | 88,348 | 178,983,275 |
| 2024-12-24 | 22.24 | 22.94 | 21.17 | 21.48 | -3.81% | 75,576 | 163,465,819 |
| 2024-12-23 | 23.47 | 23.5 | 22 | 22.33 | -5.38% | 68,317 | 154,065,267 |
| 2024-12-20 | 22.75 | 23.99 | 22.6 | 23.6 | +2.83% | 77,484 | 182,208,018 |
| 2024-12-19 | 22.07 | 23.23 | 21.93 | 22.95 | +2.82% | 70,839 | 161,940,623 |
| 2024-12-18 | 22.92 | 23.19 | 22.22 | 22.32 | -1.76% | 53,137 | 119,371,283 |
| 2024-12-17 | 24.06 | 24.13 | 22.68 | 22.72 | -6.19% | 87,655 | 202,678,413 |
| 2024-12-16 | 24.05 | 24.49 | 23.52 | 24.22 | +1.55% | 101,963 | 246,190,408 |
| 2024-12-13 | 23.52 | 24.62 | 23.01 | 23.85 | +3.29% | 212,227 | 508,519,192 |
| 2024-12-12 | 21.01 | 23.09 | 20.9 | 23.09 | +10% | 213,622 | 473,262,893 |
| 2024-12-11 | 21.19 | 21.19 | 20.72 | 20.99 | -2.14% | 103,428 | 216,787,459 |
| 2024-12-10 | 22.78 | 23.02 | 20.9 | 21.45 | -5.67% | 200,010 | 437,536,568 |
| 2024-12-09 | 20.38 | 23.45 | 20.38 | 22.74 | +6.51% | 197,115 | 439,872,390 |
| 2024-12-06 | 21.35 | 21.35 | 21.35 | 21.35 | -9.99% | 65,360 | 139,543,600 |
| 2024-12-05 | 26.3 | 26.39 | 23.72 | 23.72 | -9.98% | 167,480 | 412,830,542 |
| 2024-12-04 | 26.1 | 26.6 | 25.4 | 26.35 | +0.19% | 63,109 | 164,468,647 |
| 2024-12-03 | 27.2 | 27.41 | 26 | 26.3 | -3.31% | 69,950 | 185,008,376 |
| 2024-12-02 | 26.3 | 27.8 | 26.21 | 27.2 | +3.42% | 79,666 | 216,632,043 |
| 2024-11-29 | 26.26 | 27.1 | 25.86 | 26.3 | +0.19% | 69,001 | 182,361,992 |
| 2024-11-28 | 26.05 | 26.79 | 26.05 | 26.25 | -0.15% | 42,414 | 111,976,246 |
| 2024-11-27 | 26.65 | 26.65 | 25.6 | 26.29 | -2.27% | 59,465 | 154,744,001 |
| 2024-11-26 | 26.46 | 27.8 | 26.23 | 26.9 | +1.66% | 90,033 | 244,735,168 |
| 2024-11-25 | 25.3 | 27 | 24.7 | 26.46 | +4.67% | 113,771 | 295,521,286 |
| 2024-11-22 | 25.57 | 26.25 | 24.88 | 25.28 | -1.52% | 121,112 | 308,375,724 |
| 2024-11-21 | 26.39 | 26.74 | 25.44 | 25.67 | -2.28% | 116,019 | 301,557,852 |
| 2024-11-20 | 26.65 | 27.17 | 25.92 | 26.27 | -1.61% | 96,131 | 251,978,241 |
| 2024-11-19 | 26 | 26.89 | 25.62 | 26.7 | +2.34% | 68,618 | 180,813,165 |
| 2024-11-18 | 28.46 | 28.46 | 25.61 | 26.09 | -7.74% | 102,417 | 274,531,340 |
| 2024-11-15 | 29.18 | 29.79 | 28.04 | 28.28 | -3.08% | 61,351 | 178,353,394 |
| 2024-11-14 | 29.47 | 30.56 | 29.02 | 29.18 | -2.21% | 70,228 | 208,440,608 |
| 2024-11-13 | 32.84 | 33.33 | 29.31 | 29.84 | -7.96% | 167,623 | 512,932,673 |
| 2024-11-12 | 32.24 | 32.99 | 32.1 | 32.42 | +0.22% | 56,672 | 184,122,648 |
| 2024-11-11 | 32.79 | 33.5 | 31.85 | 32.35 | -1.37% | 88,417 | 287,781,626 |
| 2024-11-08 | 31.58 | 33.78 | 31.3 | 32.8 | +3.83% | 113,947 | 373,536,863 |
| 2024-11-07 | 31.21 | 32.63 | 30.4 | 31.59 | +1.22% | 124,270 | 392,713,525 |
| 2024-11-06 | 29.8 | 31.85 | 29.8 | 31.21 | +7.81% | 207,757 | 650,177,478 |
| 2024-11-05 | 26.66 | 28.95 | 25.94 | 28.95 | +9.99% | 138,505 | 382,771,342 |
| 2024-11-04 | 26.91 | 26.92 | 24.21 | 26.32 | -2.16% | 126,212 | 328,325,107 |
| 2024-11-01 | 29.74 | 29.96 | 26.66 | 26.9 | -7.75% | 157,674 | 450,322,909 |
| 2024-10-31 | 29.75 | 29.9 | 28.51 | 29.16 | -4.36% | 106,864 | 312,133,823 |
| 2024-10-30 | 29.58 | 31.2 | 29.12 | 30.49 | +2.66% | 121,714 | 368,040,125 |
| 2024-10-29 | 28.53 | 30.23 | 28.52 | 29.7 | +3.13% | 104,476 | 309,484,697 |
| 2024-10-28 | 28.99 | 29.15 | 27.58 | 28.8 | -0.76% | 99,466 | 282,527,317 |
| 2024-10-25 | 29.9 | 30.19 | 28.58 | 29.02 | -3.46% | 121,715 | 354,506,813 |
| 2024-10-24 | 31.38 | 31.5 | 29.9 | 30.06 | -3.34% | 96,556 | 294,632,836 |
| 2024-10-23 | 30.26 | 31.7 | 29.58 | 31.1 | +2.81% | 122,802 | 379,350,070 |
| 2024-10-22 | 29.6 | 31.29 | 29.1 | 30.25 | +2.68% | 126,657 | 384,026,174 |
| 2024-10-21 | 28.96 | 30.88 | 28.79 | 29.46 | +3.22% | 138,933 | 416,082,362 |
| 2024-10-18 | 28.81 | 29.06 | 27.52 | 28.54 | -2.39% | 117,977 | 332,230,159 |
| 2024-10-17 | 29.5 | 31.74 | 28.78 | 29.24 | -0.03% | 121,290 | 367,440,113 |
| 2024-10-16 | 28.3 | 29.48 | 28 | 29.25 | +0.58% | 75,074 | 216,010,626 |
| 2024-10-15 | 30.2 | 30.25 | 28.51 | 29.08 | -2.48% | 76,588 | 224,859,324 |
| 2024-10-14 | 30.5 | 31.37 | 29.71 | 29.82 | -2.13% | 79,764 | 240,843,400 |
| 2024-10-11 | 31.77 | 31.77 | 30 | 30.47 | -4.09% | 106,346 | 328,336,105 |
| 2024-10-10 | 30.75 | 32.74 | 30.7 | 31.77 | +2.65% | 115,083 | 365,993,847 |
| 2024-10-09 | 30.7 | 33 | 29.48 | 30.95 | +0.03% | 174,954 | 548,368,158 |
| 2024-10-08 | 30.94 | 30.94 | 28.18 | 30.94 | +9.99% | 238,610 | 717,363,980 |
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：