股票概览
14.19
-0.14%
-0.02
14.19
开盘价
14.36
最高价
14
最低价
18,601
成交量
数据更新至: 2025-03-25
技术指标
14.36
MA5 (5日均线)
14.57
MA10 (10日均线)
14.27
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 | 14.19 | 14.36 | 14 | 14.19 | -0.14% | 18,601 | 26,356,684 |
| 2025-03-24 | 14.38 | 14.66 | 14 | 14.21 | -1.66% | 45,527 | 65,043,644 |
| 2025-03-21 | 14.47 | 14.57 | 14.23 | 14.45 | -0.07% | 44,035 | 63,437,280 |
| 2025-03-20 | 14.5 | 14.67 | 14.3 | 14.46 | -0.28% | 40,519 | 58,664,777 |
| 2025-03-19 | 14.69 | 14.76 | 14.43 | 14.5 | -1.89% | 45,508 | 66,137,682 |
| 2025-03-18 | 14.69 | 15.15 | 14.66 | 14.78 | +0.14% | 48,671 | 72,560,081 |
| 2025-03-17 | 14.81 | 14.83 | 14.58 | 14.76 | +0.48% | 41,019 | 60,291,594 |
| 2025-03-14 | 14.71 | 14.86 | 14.42 | 14.69 | +0.2% | 57,232 | 83,452,880 |
| 2025-03-13 | 15.02 | 15.02 | 14.46 | 14.66 | -2.01% | 78,355 | 115,001,452 |
| 2025-03-12 | 15.24 | 15.54 | 14.95 | 14.96 | -1.77% | 102,476 | 154,980,321 |
| 2025-03-11 | 14.61 | 15.7 | 14.45 | 15.23 | +3.25% | 157,899 | 238,326,603 |
| 2025-03-10 | 14.36 | 14.75 | 14.21 | 14.75 | +2.29% | 105,491 | 153,702,803 |
| 2025-03-07 | 14.08 | 14.7 | 14.06 | 14.42 | +2.85% | 140,945 | 203,447,060 |
| 2025-03-06 | 13.98 | 14.1 | 13.81 | 14.02 | +0.29% | 88,378 | 123,722,098 |
| 2025-03-05 | 14 | 14.03 | 13.61 | 13.98 | -0.43% | 90,350 | 124,843,710 |
| 2025-03-04 | 14.4 | 14.4 | 13.75 | 14.04 | -0.43% | 152,451 | 212,908,740 |
| 2025-03-03 | 12.82 | 14.1 | 12.82 | 14.1 | +9.98% | 74,978 | 102,728,239 |
| 2025-02-28 | 13.18 | 13.23 | 12.81 | 12.82 | -2.29% | 43,229 | 56,178,406 |
| 2025-02-27 | 13.26 | 13.35 | 12.91 | 13.12 | -1.06% | 49,228 | 64,362,767 |
| 2025-02-26 | 13.15 | 13.4 | 13.1 | 13.26 | +0.84% | 47,864 | 63,475,700 |
| 2025-02-25 | 13.19 | 13.4 | 13.05 | 13.15 | -1.35% | 41,848 | 55,445,488 |
| 2025-02-24 | 13.37 | 13.52 | 13.2 | 13.33 | -0.97% | 48,753 | 65,005,904 |
| 2025-02-21 | 13.85 | 13.85 | 13.21 | 13.46 | -1.46% | 72,385 | 97,179,375 |
| 2025-02-20 | 12.98 | 13.8 | 12.85 | 13.66 | +4.75% | 134,005 | 179,902,339 |
| 2025-02-19 | 13.4 | 13.42 | 12.78 | 13.04 | -1.21% | 105,556 | 137,254,386 |
| 2025-02-18 | 13.6 | 13.75 | 13.12 | 13.2 | -2.87% | 78,855 | 105,297,277 |
| 2025-02-17 | 13.74 | 13.91 | 13.4 | 13.59 | -1.09% | 56,118 | 76,538,948 |
| 2025-02-14 | 13.88 | 14.25 | 13.6 | 13.74 | -0.94% | 87,873 | 122,831,581 |
| 2025-02-13 | 14.11 | 14.4 | 13.72 | 13.87 | -0.07% | 81,500 | 114,103,074 |
| 2025-02-12 | 13.8 | 13.94 | 13.58 | 13.88 | +0.51% | 53,388 | 73,580,256 |
| 2025-02-11 | 14.25 | 14.29 | 13.77 | 13.81 | -2.68% | 48,553 | 67,438,287 |
| 2025-02-10 | 14.2 | 14.29 | 14.1 | 14.19 | +0.35% | 34,524 | 48,934,700 |
| 2025-02-07 | 14.22 | 14.4 | 13.96 | 14.14 | -0.77% | 43,609 | 61,956,183 |
| 2025-02-06 | 13.45 | 14.28 | 13.45 | 14.25 | +4.17% | 51,114 | 71,843,890 |
| 2025-02-05 | 13.26 | 13.75 | 13.13 | 13.68 | +3.95% | 39,863 | 53,846,355 |
| 2025-01-27 | 13.84 | 14.06 | 12.98 | 13.16 | -4.43% | 56,580 | 75,949,004 |
| 2025-01-24 | 13.44 | 13.91 | 13.31 | 13.77 | +2.53% | 51,064 | 69,274,932 |
| 2025-01-23 | 13.62 | 13.81 | 13.41 | 13.43 | -0.22% | 56,038 | 76,598,200 |
| 2025-01-22 | 13.47 | 13.56 | 13.22 | 13.46 | -0.74% | 44,318 | 59,217,728 |
| 2025-01-21 | 14.04 | 14.08 | 13.41 | 13.56 | -2.93% | 46,554 | 63,449,884 |
| 2025-01-20 | 14 | 14.12 | 13.65 | 13.97 | +0.22% | 27,858 | 38,929,405 |
| 2025-01-17 | 14.48 | 14.5 | 13.88 | 13.94 | -2.79% | 37,879 | 53,114,173 |
| 2025-01-16 | 14.29 | 14.58 | 14.21 | 14.34 | +1.7% | 39,884 | 57,379,416 |
| 2025-01-15 | 14.35 | 14.42 | 14.03 | 14.1 | -1.74% | 40,546 | 57,451,878 |
| 2025-01-14 | 13.95 | 14.52 | 13.79 | 14.35 | +2.5% | 52,494 | 74,562,335 |
| 2025-01-13 | 13.71 | 14.12 | 13.21 | 14 | +2.19% | 44,209 | 61,158,734 |
| 2025-01-10 | 14.31 | 14.43 | 13.7 | 13.7 | -4.26% | 35,500 | 49,995,509 |
| 2025-01-09 | 14.26 | 14.63 | 14.1 | 14.31 | +0.21% | 41,840 | 60,278,174 |
| 2025-01-08 | 14.59 | 14.67 | 13.8 | 14.28 | -2.99% | 41,378 | 58,885,722 |
| 2025-01-07 | 14.16 | 14.72 | 14.01 | 14.72 | +3.44% | 34,439 | 49,600,097 |
| 2025-01-06 | 14.45 | 14.65 | 13.86 | 14.23 | -1.86% | 46,185 | 65,672,844 |
| 2025-01-03 | 15.74 | 15.96 | 14.35 | 14.5 | -8.75% | 66,728 | 100,316,172 |
| 2025-01-02 | 15.31 | 16.41 | 15.31 | 15.89 | +3.11% | 59,051 | 94,640,150 |
| 2024-12-31 | 15.5 | 16.03 | 15.14 | 15.41 | -0.45% | 45,527 | 70,781,993 |
| 2024-12-30 | 15.78 | 15.92 | 15.3 | 15.48 | -2.52% | 40,417 | 62,879,371 |
| 2024-12-27 | 16 | 16.41 | 15.76 | 15.88 | -0.13% | 45,002 | 72,358,946 |
| 2024-12-26 | 15.66 | 16.28 | 15.5 | 15.9 | +0.44% | 32,501 | 51,784,134 |
| 2024-12-25 | 16.61 | 16.65 | 15.65 | 15.83 | -4.7% | 47,791 | 76,142,469 |
| 2024-12-24 | 16.77 | 17.09 | 16.21 | 16.61 | -2.12% | 52,702 | 87,006,814 |
| 2024-12-23 | 17.3 | 17.41 | 16.7 | 16.97 | -1.91% | 74,791 | 127,524,604 |
| 2024-12-20 | 16.81 | 17.9 | 16.57 | 17.3 | +2.67% | 121,693 | 211,895,825 |
| 2024-12-19 | 15.91 | 16.99 | 15.78 | 16.85 | +4.53% | 70,228 | 116,851,402 |
| 2024-12-18 | 16.63 | 16.74 | 16 | 16.12 | -2.54% | 69,349 | 113,160,598 |
| 2024-12-17 | 16.87 | 17.22 | 16.52 | 16.54 | -2.88% | 57,150 | 96,719,208 |
| 2024-12-16 | 17.68 | 17.68 | 16.25 | 17.03 | -3.57% | 71,399 | 120,970,759 |
| 2024-12-13 | 17.63 | 18.16 | 17.58 | 17.66 | -1.01% | 64,633 | 115,183,931 |
| 2024-12-12 | 17.7 | 17.95 | 17.51 | 17.84 | -0.17% | 70,115 | 124,204,853 |
| 2024-12-11 | 17.86 | 18.12 | 17.63 | 17.87 | -0.83% | 95,111 | 169,446,135 |
| 2024-12-10 | 19.4 | 19.4 | 17.92 | 18.02 | -3.94% | 208,384 | 383,393,429 |
| 2024-12-09 | 19.48 | 19.48 | 18.25 | 18.76 | 0% | 151,397 | 283,577,729 |
| 2024-12-06 | 16.99 | 18.76 | 16.83 | 18.76 | +10.03% | 161,069 | 289,255,858 |
| 2024-12-05 | 17.07 | 17.3 | 16.5 | 17.05 | +0.29% | 93,524 | 158,253,556 |
| 2024-12-04 | 17.7 | 17.85 | 16.73 | 17 | -3.41% | 83,310 | 143,333,353 |
| 2024-12-03 | 17.23 | 17.67 | 17.19 | 17.6 | +2.39% | 80,106 | 140,402,791 |
| 2024-12-02 | 17.47 | 17.66 | 17.06 | 17.19 | -1.38% | 76,084 | 131,577,585 |
| 2024-11-29 | 17.47 | 17.74 | 17 | 17.43 | -2.08% | 85,531 | 148,186,369 |
| 2024-11-28 | 18.8 | 19.1 | 17.8 | 17.8 | -2.63% | 99,217 | 180,414,473 |
| 2024-11-27 | 17.93 | 18.39 | 17.47 | 18.28 | +0.99% | 65,260 | 117,304,665 |
| 2024-11-26 | 17.95 | 18.47 | 17.9 | 18.1 | +1.12% | 72,122 | 130,886,220 |
| 2024-11-25 | 16.96 | 18.18 | 16.96 | 17.9 | +3.29% | 95,200 | 170,002,293 |
| 2024-11-22 | 17.84 | 18.03 | 17.12 | 17.33 | -2.86% | 63,195 | 111,456,442 |
| 2024-11-21 | 17.67 | 18.34 | 17.6 | 17.84 | +0.51% | 84,263 | 151,295,377 |
| 2024-11-20 | 16.88 | 17.85 | 16.6 | 17.75 | +5.22% | 95,543 | 165,209,969 |
| 2024-11-19 | 16.4 | 16.91 | 15.9 | 16.87 | +3.5% | 76,604 | 126,753,313 |
| 2024-11-18 | 17.3 | 17.7 | 16.05 | 16.3 | -6.54% | 109,000 | 181,761,882 |
| 2024-11-15 | 18.34 | 18.54 | 17.44 | 17.44 | -5.83% | 125,891 | 224,310,130 |
| 2024-11-14 | 18.68 | 19.46 | 18.3 | 18.52 | -2.01% | 128,526 | 242,423,768 |
| 2024-11-13 | 18.63 | 19.18 | 17.84 | 18.9 | +2.16% | 153,746 | 286,595,923 |
| 2024-11-12 | 19.4 | 19.97 | 18.35 | 18.5 | -9.14% | 234,048 | 445,897,931 |
| 2024-11-11 | 22.03 | 22.54 | 20.36 | 20.36 | -9.99% | 163,405 | 345,477,732 |
| 2024-11-08 | 20.99 | 23.18 | 20.99 | 22.62 | +5.45% | 174,628 | 388,720,912 |
| 2024-11-07 | 19.41 | 21.8 | 19.41 | 21.45 | +8.11% | 225,950 | 473,247,674 |
| 2024-11-06 | 18.6 | 20.51 | 17.77 | 19.84 | +5.2% | 262,792 | 504,276,025 |
| 2024-11-05 | 19.25 | 19.79 | 18.72 | 18.86 | -0.74% | 182,569 | 349,387,569 |
| 2024-11-04 | 18.45 | 19.29 | 18.01 | 19 | +2.93% | 180,048 | 336,864,214 |
| 2024-11-01 | 18.94 | 20.11 | 18.18 | 18.46 | -3.3% | 228,428 | 437,703,825 |
| 2024-10-31 | 18.62 | 20.11 | 18.62 | 19.09 | +3.64% | 234,684 | 453,108,550 |
| 2024-10-30 | 17.05 | 18.5 | 17 | 18.42 | +4.84% | 224,277 | 401,140,860 |
| 2024-10-29 | 18.29 | 18.73 | 17.46 | 17.57 | -3.94% | 250,747 | 448,172,954 |
| 2024-10-28 | 19.2 | 19.75 | 17.84 | 18.29 | -3.13% | 376,498 | 705,022,711 |
| 2024-10-25 | 17.46 | 18.88 | 17.36 | 18.88 | +10.02% | 276,385 | 513,562,048 |
| 2024-10-24 | 16.49 | 17.29 | 16.49 | 17.16 | -0.29% | 235,201 | 395,629,074 |
| 2024-10-23 | 16.67 | 18.27 | 16.62 | 17.21 | +3.61% | 468,763 | 833,590,819 |
| 2024-10-22 | 15.02 | 16.61 | 14.6 | 16.61 | +10% | 222,581 | 361,311,936 |
| 2024-10-21 | 13.99 | 15.1 | 13.99 | 15.1 | +9.98% | 295,369 | 442,151,525 |
| 2024-10-18 | 13 | 14.08 | 13 | 13.73 | +3.7% | 159,289 | 216,441,178 |
| 2024-10-17 | 13.44 | 13.81 | 13.16 | 13.24 | -3.99% | 131,277 | 177,106,793 |
| 2024-10-16 | 13 | 13.96 | 12.36 | 13.79 | +3.37% | 199,308 | 258,403,183 |
| 2024-10-15 | 13.46 | 13.97 | 13.2 | 13.34 | -4.85% | 170,910 | 231,216,990 |
| 2024-10-14 | 13.4 | 14.27 | 13.04 | 14.02 | -2.23% | 269,923 | 365,310,818 |
| 2024-10-11 | 14.99 | 16.95 | 14.34 | 14.34 | -9.98% | 395,497 | 590,661,318 |
| 2024-10-10 | 15 | 15.93 | 14.87 | 15.93 | +10.01% | 296,984 | 464,120,364 |
| 2024-10-09 | 12.99 | 14.48 | 12.3 | 14.48 | +10.03% | 154,640 | 213,085,361 |
| 2024-10-08 | 14.18 | 14.18 | 12.43 | 13.16 | +2.09% | 181,677 | 241,362,207 |
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：