股票概览
14.78
-2.57%
-0.39
14.76
开盘价
14.9
最高价
14.15
最低价
53,749
成交量
数据更新至: 2025-03-25
技术指标
15.92
MA5 (5日均线)
16.05
MA10 (10日均线)
16.07
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 | 14.76 | 14.9 | 14.15 | 14.78 | -2.57% | 53,749 | 77,651,735 |
| 2025-03-24 | 16.7 | 16.7 | 13.47 | 15.17 | -9.65% | 116,965 | 174,155,099 |
| 2025-03-07 | 16.6 | 17.22 | 16.52 | 16.79 | +1.08% | 54,337 | 91,383,191 |
| 2025-03-06 | 16.28 | 16.93 | 16.27 | 16.61 | +2.09% | 46,031 | 76,474,406 |
| 2025-03-05 | 16.1 | 16.36 | 15.85 | 16.27 | +0.87% | 27,057 | 43,436,868 |
| 2025-03-04 | 15.57 | 16.14 | 15.57 | 16.13 | +2.61% | 23,893 | 38,072,109 |
| 2025-03-03 | 15.79 | 16.13 | 15.47 | 15.72 | +0.06% | 29,538 | 46,709,934 |
| 2025-02-28 | 16.32 | 16.49 | 15.64 | 15.71 | -4.56% | 36,566 | 58,195,524 |
| 2025-02-27 | 16.73 | 17.18 | 15.9 | 16.46 | -2.31% | 57,857 | 95,689,781 |
| 2025-02-26 | 16.65 | 17.14 | 16.43 | 16.85 | +1.32% | 37,459 | 62,754,265 |
| 2025-02-25 | 16.39 | 17.15 | 16.16 | 16.63 | -1.25% | 52,358 | 87,069,855 |
| 2025-02-24 | 16.98 | 17.77 | 16.54 | 16.84 | -0.94% | 67,523 | 115,187,877 |
| 2025-02-21 | 16.9 | 17.35 | 16.65 | 17 | +0.59% | 81,292 | 137,667,345 |
| 2025-02-20 | 16.1 | 17.08 | 15.77 | 16.9 | +3.43% | 112,300 | 184,478,200 |
| 2025-02-19 | 15.51 | 16.47 | 15.23 | 16.34 | +3.09% | 88,953 | 141,894,795 |
| 2025-02-18 | 16.3 | 17.38 | 15.75 | 15.85 | -4.17% | 121,795 | 200,732,644 |
| 2025-02-17 | 15.86 | 17.01 | 15.5 | 16.54 | +8.53% | 132,980 | 215,937,109 |
| 2025-02-14 | 14.74 | 15.48 | 14.64 | 15.24 | +3.6% | 63,793 | 96,774,333 |
| 2025-02-13 | 14.8 | 14.9 | 14.42 | 14.71 | -0.81% | 43,566 | 63,987,345 |
| 2025-02-12 | 14.78 | 14.98 | 14.61 | 14.83 | -0.07% | 59,585 | 88,129,043 |
| 2025-02-11 | 14.89 | 15.1 | 14.68 | 14.84 | -0.27% | 71,872 | 106,995,461 |
| 2025-02-10 | 14.6 | 14.88 | 14.2 | 14.88 | +0.95% | 75,125 | 108,779,224 |
| 2025-02-07 | 15.03 | 15.18 | 14.5 | 14.74 | -0.61% | 57,579 | 85,703,806 |
| 2025-02-06 | 14.83 | 15.02 | 14.53 | 14.83 | -0.07% | 51,455 | 76,171,928 |
| 2025-02-05 | 14.7 | 15.5 | 14.6 | 14.84 | +2.98% | 78,880 | 118,713,527 |
| 2025-01-27 | 14.44 | 14.77 | 13.75 | 14.41 | +1.26% | 57,533 | 82,816,078 |
| 2025-01-24 | 13.29 | 14.24 | 13.13 | 14.23 | +7.4% | 51,593 | 71,260,411 |
| 2025-01-23 | 13.6 | 13.89 | 13.22 | 13.25 | -2.43% | 38,263 | 51,730,286 |
| 2025-01-22 | 13.93 | 14.1 | 13.36 | 13.58 | -3.62% | 51,798 | 70,938,687 |
| 2025-01-21 | 13.35 | 14.62 | 13.14 | 14.09 | +7.23% | 107,222 | 151,653,975 |
| 2025-01-20 | 12.37 | 13.5 | 12.2 | 13.14 | +6.92% | 44,041 | 57,175,373 |
| 2025-01-17 | 12.68 | 12.68 | 12.23 | 12.29 | -2.92% | 24,634 | 30,524,609 |
| 2025-01-16 | 12.81 | 13.2 | 12.55 | 12.66 | -1.48% | 25,721 | 33,006,600 |
| 2025-01-15 | 13.03 | 13.07 | 12.78 | 12.85 | -0.93% | 17,232 | 22,237,757 |
| 2025-01-14 | 12.48 | 12.97 | 12.31 | 12.97 | +4.51% | 21,247 | 27,113,529 |
| 2025-01-13 | 12.68 | 12.85 | 12.31 | 12.41 | -2.59% | 31,028 | 38,815,860 |
| 2025-01-10 | 12.12 | 13.24 | 11.91 | 12.74 | +5.12% | 64,776 | 83,263,046 |
| 2025-01-09 | 11.62 | 12.49 | 11.57 | 12.12 | +2.97% | 30,092 | 36,777,211 |
| 2025-01-08 | 11.43 | 11.84 | 11.14 | 11.77 | +1.9% | 23,917 | 27,647,753 |
| 2025-01-07 | 11.08 | 11.6 | 10.78 | 11.55 | +5.87% | 22,663 | 25,352,967 |
| 2025-01-06 | 11.07 | 11.16 | 10.55 | 10.91 | -1.53% | 16,084 | 17,570,295 |
| 2025-01-03 | 11.91 | 11.91 | 11.03 | 11.08 | -6.26% | 21,664 | 24,737,714 |
| 2025-01-02 | 12.15 | 12.35 | 11.7 | 11.82 | -2.72% | 21,653 | 26,037,313 |
| 2024-12-31 | 12.39 | 12.75 | 12.12 | 12.15 | -2.49% | 17,103 | 21,054,968 |
| 2024-12-30 | 12.57 | 12.62 | 12.17 | 12.46 | -1.27% | 13,350 | 16,588,631 |
| 2024-12-27 | 12.66 | 12.94 | 12.52 | 12.62 | -0.24% | 12,703 | 16,220,573 |
| 2024-12-26 | 12.25 | 12.73 | 12.21 | 12.65 | +2.85% | 14,908 | 18,773,744 |
| 2024-12-25 | 12.59 | 12.65 | 12.12 | 12.3 | -2.77% | 23,135 | 28,499,773 |
| 2024-12-24 | 12.7 | 12.88 | 12.41 | 12.65 | +0.32% | 19,518 | 24,561,543 |
| 2024-12-23 | 13.35 | 13.35 | 12.51 | 12.61 | -5.05% | 30,584 | 39,180,992 |
| 2024-12-20 | 13 | 13.48 | 12.76 | 13.28 | +2.39% | 22,412 | 29,735,208 |
| 2024-12-19 | 12.68 | 13.05 | 12.63 | 12.97 | +1.33% | 20,697 | 26,595,335 |
| 2024-12-18 | 12.99 | 13.02 | 12.36 | 12.8 | +0.55% | 20,498 | 26,165,256 |
| 2024-12-17 | 13.57 | 13.64 | 12.7 | 12.73 | -6.05% | 30,008 | 39,023,087 |
| 2024-12-16 | 13.7 | 13.83 | 13.41 | 13.55 | -1.09% | 23,003 | 31,364,458 |
| 2024-12-13 | 14.15 | 14.18 | 13.65 | 13.7 | -3.45% | 24,725 | 34,266,065 |
| 2024-12-12 | 14.15 | 14.33 | 13.93 | 14.19 | +0.14% | 27,454 | 38,860,928 |
| 2024-12-11 | 13.92 | 14.18 | 13.77 | 14.17 | +1.8% | 30,022 | 41,989,648 |
| 2024-12-10 | 14.4 | 14.5 | 13.81 | 13.92 | +0.14% | 34,436 | 48,595,438 |
| 2024-12-09 | 13.89 | 14.08 | 13.58 | 13.9 | -0.71% | 27,976 | 38,725,968 |
| 2024-12-06 | 14.1 | 14.28 | 13.65 | 14 | +1.23% | 33,686 | 47,004,624 |
| 2024-12-05 | 13.42 | 13.92 | 13.42 | 13.83 | +2.14% | 25,185 | 34,689,205 |
| 2024-12-04 | 14 | 14 | 13.44 | 13.54 | -3.77% | 27,530 | 37,758,262 |
| 2024-12-03 | 13.68 | 14.27 | 13.45 | 14.07 | +3.08% | 37,852 | 52,516,604 |
| 2024-12-02 | 13.63 | 13.87 | 13.5 | 13.65 | +1.11% | 27,313 | 37,410,562 |
| 2024-11-29 | 13.25 | 13.73 | 13.05 | 13.5 | +1.89% | 23,577 | 31,577,055 |
| 2024-11-28 | 13.36 | 13.55 | 13.19 | 13.25 | -0.45% | 21,662 | 28,924,147 |
| 2024-11-27 | 12.82 | 13.39 | 12.41 | 13.31 | +3.74% | 26,891 | 34,598,742 |
| 2024-11-26 | 13.1 | 13.29 | 12.8 | 12.83 | -2.06% | 16,641 | 21,622,025 |
| 2024-11-25 | 13.14 | 13.14 | 12.66 | 13.1 | +1% | 20,799 | 26,798,401 |
| 2024-11-22 | 13.49 | 13.84 | 12.93 | 12.97 | -4.49% | 30,749 | 41,418,420 |
| 2024-11-21 | 13.56 | 13.75 | 13.4 | 13.58 | -0.29% | 23,922 | 32,509,973 |
| 2024-11-20 | 13.41 | 13.86 | 13.21 | 13.62 | +0.96% | 26,312 | 35,730,634 |
| 2024-11-19 | 13.1 | 13.5 | 12.83 | 13.49 | +4.33% | 26,329 | 34,488,999 |
| 2024-11-18 | 13.94 | 14.02 | 12.81 | 12.93 | -6.51% | 42,202 | 55,772,320 |
| 2024-11-15 | 14.31 | 14.69 | 13.79 | 13.83 | -3.29% | 31,820 | 45,424,892 |
| 2024-11-14 | 14.8 | 14.98 | 14.3 | 14.3 | -4.28% | 31,192 | 45,474,725 |
| 2024-11-13 | 14.76 | 15.15 | 14.47 | 14.94 | -0.73% | 36,753 | 54,345,712 |
| 2024-11-12 | 15.82 | 15.98 | 14.75 | 15.05 | -5.58% | 78,932 | 119,542,514 |
| 2024-11-11 | 15.15 | 16.16 | 14.8 | 15.94 | +5.42% | 100,864 | 157,057,403 |
| 2024-11-08 | 14.05 | 15.97 | 13.93 | 15.12 | +8.39% | 107,486 | 158,782,653 |
| 2024-11-07 | 13.7 | 13.99 | 13.62 | 13.95 | +1.16% | 34,064 | 47,086,215 |
| 2024-11-06 | 13.77 | 14.13 | 13.51 | 13.79 | -0.07% | 48,131 | 66,444,081 |
| 2024-11-05 | 13.36 | 13.88 | 13.13 | 13.8 | +3.6% | 45,225 | 61,375,528 |
| 2024-11-04 | 12.97 | 13.35 | 12.75 | 13.32 | +3.18% | 45,762 | 59,683,813 |
| 2024-11-01 | 14.3 | 14.33 | 12.8 | 12.91 | -8.76% | 68,191 | 91,675,177 |
| 2024-10-31 | 13.61 | 14.35 | 13.52 | 14.15 | +3.59% | 71,857 | 100,960,167 |
| 2024-10-30 | 13.41 | 13.9 | 13.23 | 13.66 | +0.07% | 35,489 | 48,056,883 |
| 2024-10-29 | 14.18 | 14.28 | 13.54 | 13.65 | -3.74% | 49,334 | 68,313,306 |
| 2024-10-28 | 13.85 | 14.3 | 13.72 | 14.18 | +2.68% | 65,063 | 91,877,690 |
| 2024-10-25 | 13.8 | 14.11 | 13.57 | 13.81 | +1.69% | 43,618 | 60,388,997 |
| 2024-10-24 | 13.75 | 13.76 | 13.36 | 13.58 | -2.09% | 35,197 | 47,633,193 |
| 2024-10-23 | 13.63 | 14.3 | 13.51 | 13.87 | +2.06% | 84,096 | 117,928,893 |
| 2024-10-22 | 14.39 | 14.39 | 13.32 | 13.59 | -5.56% | 81,047 | 111,733,566 |
| 2024-10-21 | 13.87 | 14.85 | 13.66 | 14.39 | +5.58% | 113,522 | 160,969,668 |
| 2024-10-18 | 13.12 | 14.17 | 12.84 | 13.63 | +3.57% | 98,804 | 134,186,410 |
| 2024-10-17 | 12.69 | 13.7 | 12.69 | 13.16 | +5.11% | 86,619 | 114,703,792 |
| 2024-10-16 | 12.41 | 12.85 | 12.29 | 12.52 | -2.42% | 56,812 | 71,611,605 |
| 2024-10-15 | 13.83 | 14.04 | 12.77 | 12.83 | -5.66% | 116,181 | 157,501,111 |
| 2024-10-14 | 11.45 | 13.6 | 11.3 | 13.6 | +18.47% | 84,683 | 105,499,493 |
| 2024-10-11 | 12.29 | 12.48 | 11.33 | 11.48 | -6.89% | 54,894 | 65,023,762 |
| 2024-10-10 | 13.78 | 13.78 | 12.16 | 12.33 | -6.94% | 75,384 | 95,448,430 |
| 2024-10-09 | 13.9 | 15.2 | 12.61 | 13.25 | -5.89% | 123,902 | 172,768,136 |
| 2024-10-08 | 13.98 | 14.08 | 13 | 14.08 | +20.03% | 94,267 | 128,877,886 |
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：