股票概览
14.81
-0.4%
-0.06
14.89
开盘价
14.89
最高价
14.45
最低价
7,043
成交量
数据更新至: 2025-03-25
技术指标
15.27
MA5 (5日均线)
15.31
MA10 (10日均线)
15.29
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 | 14.89 | 14.89 | 14.45 | 14.81 | -0.4% | 7,043 | 10,292,827 |
| 2025-03-24 | 15.26 | 15.53 | 14.42 | 14.87 | -3.63% | 12,358 | 18,427,920 |
| 2025-03-21 | 15.62 | 15.62 | 15.28 | 15.43 | -1.22% | 8,718 | 13,476,184 |
| 2025-03-20 | 15.5 | 15.73 | 15.4 | 15.62 | +0.13% | 7,903 | 12,304,846 |
| 2025-03-19 | 15.88 | 15.88 | 15.48 | 15.6 | -0.95% | 9,121 | 14,227,705 |
| 2025-03-18 | 15.44 | 15.8 | 15.2 | 15.75 | +2.67% | 12,164 | 18,848,194 |
| 2025-03-17 | 15.48 | 15.49 | 15.18 | 15.34 | +0.07% | 9,359 | 14,368,767 |
| 2025-03-14 | 15.06 | 15.34 | 14.97 | 15.33 | +1.93% | 10,622 | 16,153,538 |
| 2025-03-13 | 15.38 | 15.5 | 14.83 | 15.04 | -1.89% | 8,784 | 13,205,438 |
| 2025-03-12 | 15.47 | 15.57 | 15.22 | 15.33 | -0.39% | 5,224 | 8,057,773 |
| 2025-03-11 | 14.93 | 15.4 | 14.93 | 15.39 | +1.32% | 6,852 | 10,435,832 |
| 2025-03-10 | 15.26 | 15.38 | 15.06 | 15.19 | +0.07% | 7,474 | 11,381,798 |
| 2025-03-07 | 15.26 | 15.34 | 15.02 | 15.18 | -0.65% | 6,416 | 9,737,786 |
| 2025-03-06 | 15.17 | 15.43 | 15.17 | 15.28 | +0.79% | 9,886 | 15,152,056 |
| 2025-03-05 | 15.49 | 15.49 | 14.92 | 15.16 | -0.79% | 5,828 | 8,801,592 |
| 2025-03-04 | 15.09 | 15.32 | 14.88 | 15.28 | +1.53% | 4,939 | 7,487,353 |
| 2025-03-03 | 15.08 | 15.34 | 14.94 | 15.05 | -0.27% | 7,718 | 11,692,851 |
| 2025-02-28 | 15.32 | 15.35 | 14.91 | 15.09 | -2.2% | 8,316 | 12,580,095 |
| 2025-02-27 | 15.5 | 16.04 | 15.16 | 15.43 | -0.84% | 23,522 | 36,670,267 |
| 2025-02-26 | 15.05 | 15.56 | 15.05 | 15.56 | +3.53% | 10,160 | 15,591,919 |
| 2025-02-25 | 14.71 | 15.17 | 14.71 | 15.03 | +1.14% | 6,602 | 9,899,554 |
| 2025-02-24 | 14.64 | 15.11 | 14.64 | 14.86 | +0.68% | 8,223 | 12,261,256 |
| 2025-02-21 | 14.85 | 14.85 | 14.52 | 14.76 | -0.07% | 7,228 | 10,639,880 |
| 2025-02-20 | 14.6 | 14.78 | 14.44 | 14.77 | +1.1% | 5,254 | 7,708,938 |
| 2025-02-19 | 14.32 | 14.7 | 14.21 | 14.61 | +2.03% | 6,711 | 9,764,064 |
| 2025-02-18 | 14.9 | 14.9 | 14.24 | 14.32 | -3.37% | 7,529 | 10,923,298 |
| 2025-02-17 | 14.49 | 14.89 | 14.49 | 14.82 | +2.28% | 7,456 | 10,988,098 |
| 2025-02-14 | 14.38 | 14.54 | 14.34 | 14.49 | +0.56% | 5,064 | 7,318,389 |
| 2025-02-13 | 14.6 | 14.65 | 14.4 | 14.41 | -1.17% | 5,825 | 8,435,938 |
| 2025-02-12 | 14.57 | 14.74 | 14.51 | 14.58 | +0.07% | 4,650 | 6,795,035 |
| 2025-02-11 | 14.85 | 14.94 | 14.54 | 14.57 | -1.75% | 7,521 | 11,004,590 |
| 2025-02-10 | 14.66 | 14.87 | 14.45 | 14.83 | +1.71% | 6,331 | 9,308,568 |
| 2025-02-07 | 14.4 | 14.68 | 14.25 | 14.58 | +1.11% | 6,930 | 10,085,898 |
| 2025-02-06 | 14.17 | 14.43 | 14.05 | 14.42 | +1.76% | 5,529 | 7,904,165 |
| 2025-02-05 | 14 | 14.23 | 13.91 | 14.17 | +2.31% | 6,749 | 9,527,632 |
| 2025-01-27 | 13.8 | 14.22 | 13.72 | 13.85 | -3.08% | 8,896 | 12,438,048 |
| 2025-01-24 | 14.11 | 14.3 | 13.97 | 14.29 | +1.13% | 5,903 | 8,356,456 |
| 2025-01-23 | 14.18 | 14.38 | 14.08 | 14.13 | +0.64% | 5,172 | 7,372,916 |
| 2025-01-22 | 14.23 | 14.23 | 13.92 | 14.04 | -0.43% | 3,574 | 5,009,302 |
| 2025-01-21 | 14.29 | 14.35 | 13.94 | 14.1 | -1.26% | 4,697 | 6,635,138 |
| 2025-01-20 | 14.04 | 14.36 | 14.04 | 14.28 | +1.78% | 5,841 | 8,333,496 |
| 2025-01-17 | 14.17 | 14.2 | 13.93 | 14.03 | -0.5% | 4,835 | 6,803,493 |
| 2025-01-16 | 14.28 | 14.45 | 14 | 14.1 | -1.05% | 6,052 | 8,578,808 |
| 2025-01-15 | 14.54 | 14.54 | 14.2 | 14.25 | -1.99% | 6,100 | 8,746,791 |
| 2025-01-14 | 14.2 | 14.54 | 14.04 | 14.54 | +3.78% | 5,746 | 8,264,645 |
| 2025-01-13 | 14.03 | 14.13 | 13.7 | 14.01 | -0.14% | 3,960 | 5,520,179 |
| 2025-01-10 | 14.12 | 14.4 | 14.03 | 14.03 | -1.06% | 2,937 | 4,159,717 |
| 2025-01-09 | 14.05 | 14.35 | 14.04 | 14.18 | -0.42% | 2,113 | 3,004,384 |
| 2025-01-08 | 14.34 | 14.6 | 13.89 | 14.24 | -0.77% | 3,966 | 5,641,309 |
| 2025-01-07 | 14.2 | 14.44 | 14.14 | 14.35 | +0.99% | 5,148 | 7,355,260 |
| 2025-01-06 | 14.19 | 14.37 | 13.91 | 14.21 | +0.14% | 2,912 | 4,123,550 |
| 2025-01-03 | 14.62 | 14.87 | 14.12 | 14.19 | -2.67% | 4,927 | 7,085,091 |
| 2025-01-02 | 15.02 | 15.23 | 14.48 | 14.58 | -2.93% | 5,946 | 8,802,543 |
| 2024-12-31 | 15.11 | 15.44 | 14.93 | 15.02 | -1.83% | 3,907 | 5,912,103 |
| 2024-12-30 | 15.37 | 15.39 | 15.14 | 15.3 | -1.42% | 3,846 | 5,880,279 |
| 2024-12-27 | 15.51 | 15.67 | 15.2 | 15.52 | +0.91% | 3,203 | 4,987,927 |
| 2024-12-26 | 15.14 | 15.67 | 15.14 | 15.38 | +1.52% | 3,620 | 5,588,045 |
| 2024-12-25 | 15.53 | 15.55 | 15.05 | 15.15 | -2.45% | 4,748 | 7,220,664 |
| 2024-12-24 | 15.42 | 15.77 | 15.25 | 15.53 | +0.26% | 4,449 | 6,873,179 |
| 2024-12-23 | 16.25 | 16.33 | 15.41 | 15.49 | -4.26% | 7,931 | 12,492,602 |
| 2024-12-20 | 15.99 | 16.36 | 15.81 | 16.18 | +1.19% | 6,182 | 9,997,618 |
| 2024-12-19 | 15.83 | 16.04 | 15.65 | 15.99 | -0.12% | 7,010 | 11,126,811 |
| 2024-12-18 | 16.19 | 16.36 | 15.8 | 16.01 | -1.17% | 7,991 | 12,868,428 |
| 2024-12-17 | 17.2 | 17.49 | 16.1 | 16.2 | -5.76% | 12,160 | 20,087,925 |
| 2024-12-16 | 17.61 | 17.87 | 17.04 | 17.19 | -1.32% | 13,182 | 22,973,017 |
| 2024-12-13 | 17.13 | 17.97 | 16.68 | 17.42 | +1.87% | 17,681 | 30,533,029 |
| 2024-12-12 | 16.88 | 17.25 | 16.72 | 17.1 | +2.27% | 11,926 | 20,356,006 |
| 2024-12-11 | 16.55 | 16.92 | 16.55 | 16.72 | +0.24% | 4,350 | 7,288,925 |
| 2024-12-10 | 17.08 | 17.17 | 16.64 | 16.68 | +0.24% | 5,778 | 9,748,699 |
| 2024-12-09 | 16.6 | 16.86 | 16.41 | 16.64 | +0.12% | 5,249 | 8,741,153 |
| 2024-12-06 | 16.71 | 16.79 | 16.43 | 16.62 | 0% | 5,345 | 8,887,349 |
| 2024-12-05 | 16.52 | 16.71 | 16.4 | 16.62 | +0.61% | 4,915 | 8,148,701 |
| 2024-12-04 | 16.98 | 16.98 | 16.31 | 16.52 | -2.31% | 6,825 | 11,317,592 |
| 2024-12-03 | 16.83 | 17.05 | 16.73 | 16.91 | -0.29% | 5,543 | 9,346,923 |
| 2024-12-02 | 16.8 | 17.03 | 16.45 | 16.96 | +2.42% | 11,318 | 18,951,924 |
| 2024-11-29 | 16.3 | 16.56 | 16.16 | 16.56 | +1.66% | 5,722 | 9,387,186 |
| 2024-11-28 | 16.05 | 16.45 | 16.05 | 16.29 | +1.56% | 6,957 | 11,348,934 |
| 2024-11-27 | 15.75 | 16.2 | 15.44 | 16.04 | +0.56% | 7,303 | 11,582,650 |
| 2024-11-26 | 16.13 | 16.35 | 15.78 | 15.95 | -1.24% | 7,555 | 12,131,503 |
| 2024-11-25 | 16.09 | 16.27 | 15.81 | 16.15 | +1.19% | 6,169 | 9,915,547 |
| 2024-11-22 | 16.86 | 16.86 | 15.96 | 15.96 | -5.34% | 13,252 | 21,677,885 |
| 2024-11-21 | 16.29 | 16.88 | 16.18 | 16.86 | +4.2% | 14,695 | 24,342,013 |
| 2024-11-20 | 15.72 | 16.29 | 15.72 | 16.18 | +1.89% | 6,246 | 10,053,380 |
| 2024-11-19 | 15.68 | 15.96 | 15.57 | 15.88 | +1.99% | 6,278 | 9,906,118 |
| 2024-11-18 | 15.9 | 16.31 | 15.44 | 15.57 | -1.58% | 8,870 | 14,057,125 |
| 2024-11-15 | 15.86 | 16.38 | 15.81 | 15.82 | -0.63% | 8,689 | 14,003,296 |
| 2024-11-14 | 16.65 | 16.7 | 15.88 | 15.92 | -4.38% | 10,550 | 17,114,429 |
| 2024-11-13 | 16.95 | 17.05 | 16.47 | 16.65 | -0.89% | 9,099 | 15,227,700 |
| 2024-11-12 | 16.98 | 17.15 | 16.64 | 16.8 | -1.06% | 12,174 | 20,586,925 |
| 2024-11-11 | 16.37 | 16.99 | 16.23 | 16.98 | +4.69% | 10,775 | 17,966,409 |
| 2024-11-08 | 16.7 | 16.7 | 16.19 | 16.22 | -1.1% | 11,099 | 18,258,620 |
| 2024-11-07 | 16.09 | 16.44 | 15.95 | 16.4 | +2.69% | 10,293 | 16,728,912 |
| 2024-11-06 | 16.2 | 16.54 | 15.95 | 15.97 | -1.66% | 7,950 | 12,917,321 |
| 2024-11-05 | 16.05 | 16.29 | 15.79 | 16.24 | +2.72% | 8,329 | 13,402,725 |
| 2024-11-04 | 16.06 | 16.07 | 15.6 | 15.81 | -1.62% | 12,533 | 19,784,759 |
| 2024-11-01 | 16.71 | 16.97 | 15.92 | 16.07 | -4.52% | 12,213 | 19,847,135 |
| 2024-10-31 | 16.66 | 16.95 | 16.42 | 16.83 | +0.9% | 5,519 | 9,269,306 |
| 2024-10-30 | 16.44 | 17.06 | 16.44 | 16.68 | +0.85% | 12,225 | 20,491,520 |
| 2024-10-29 | 17.39 | 17.77 | 16.52 | 16.54 | -5.75% | 13,376 | 22,645,722 |
| 2024-10-28 | 17.09 | 17.58 | 16.96 | 17.55 | +2.75% | 9,908 | 17,242,191 |
| 2024-10-25 | 16.87 | 17.24 | 16.75 | 17.08 | +1.73% | 10,720 | 18,283,365 |
| 2024-10-24 | 16.59 | 16.98 | 16.17 | 16.79 | +1.39% | 7,976 | 13,219,670 |
| 2024-10-23 | 16.19 | 16.69 | 16.03 | 16.56 | +2.29% | 8,659 | 14,226,792 |
| 2024-10-22 | 16.22 | 16.29 | 16 | 16.19 | -0.25% | 6,036 | 9,761,456 |
| 2024-10-21 | 16.09 | 16.35 | 15.77 | 16.23 | +2.46% | 10,448 | 16,801,362 |
| 2024-10-18 | 15.59 | 16.15 | 15.43 | 15.84 | +2.13% | 8,903 | 14,045,864 |
| 2024-10-17 | 15.79 | 15.98 | 15.51 | 15.51 | -1.27% | 5,211 | 8,230,137 |
| 2024-10-16 | 15.8 | 15.99 | 15.6 | 15.71 | -0.88% | 5,335 | 8,406,670 |
| 2024-10-15 | 15.98 | 16.33 | 15.8 | 15.85 | -1.55% | 6,110 | 9,774,817 |
| 2024-10-14 | 16.16 | 16.21 | 15.72 | 16.1 | +1.9% | 7,559 | 12,097,836 |
| 2024-10-11 | 16.59 | 16.59 | 15.54 | 15.8 | -3.95% | 8,959 | 14,275,328 |
| 2024-10-10 | 16.3 | 16.96 | 16.12 | 16.45 | +1.29% | 8,617 | 14,262,751 |
| 2024-10-09 | 18.05 | 18.05 | 16.12 | 16.24 | -10.92% | 17,780 | 30,054,472 |
| 2024-10-08 | 19.09 | 19.5 | 17.46 | 18.23 | +9.29% | 26,146 | 48,061,374 |
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：