股票概览
14.78
+0.41%
+0.06
14.74
开盘价
14.83
最高价
14.41
最低价
13,886
成交量
数据更新至: 2025-03-25
技术指标
14.97
MA5 (5日均线)
15.23
MA10 (10日均线)
15.42
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 | 14.74 | 14.83 | 14.41 | 14.78 | +0.41% | 13,886 | 20,344,405 |
| 2025-03-24 | 14.96 | 15.07 | 14.4 | 14.72 | -1.54% | 30,347 | 44,769,670 |
| 2025-03-21 | 15.02 | 15.19 | 14.8 | 14.95 | -0.6% | 29,458 | 44,147,112 |
| 2025-03-20 | 15.38 | 15.38 | 14.95 | 15.04 | -2.21% | 44,760 | 67,542,279 |
| 2025-03-19 | 15.34 | 15.57 | 15.29 | 15.38 | -0.06% | 22,473 | 34,625,579 |
| 2025-03-18 | 15.39 | 15.87 | 15.3 | 15.39 | +0.26% | 38,335 | 59,514,978 |
| 2025-03-17 | 15.56 | 15.64 | 15.15 | 15.35 | -0.97% | 42,148 | 64,409,294 |
| 2025-03-14 | 15.39 | 15.51 | 15.03 | 15.5 | +1.37% | 45,327 | 69,312,731 |
| 2025-03-13 | 15.8 | 15.83 | 15.16 | 15.29 | -3.59% | 42,188 | 65,018,238 |
| 2025-03-12 | 15.96 | 16.16 | 15.8 | 15.86 | -0.63% | 30,916 | 49,249,235 |
| 2025-03-11 | 15.71 | 16.02 | 15.65 | 15.96 | -0.19% | 33,595 | 53,112,960 |
| 2025-03-10 | 16.65 | 16.65 | 15.85 | 15.99 | -2.91% | 50,038 | 80,405,105 |
| 2025-03-07 | 16.16 | 16.93 | 16.05 | 16.47 | +1.23% | 61,082 | 101,095,252 |
| 2025-03-06 | 16.15 | 16.86 | 16.13 | 16.27 | +2.26% | 77,350 | 127,041,106 |
| 2025-03-05 | 15.72 | 16.33 | 15.56 | 15.91 | -0.13% | 55,494 | 88,139,480 |
| 2025-03-04 | 15.09 | 16.05 | 14.72 | 15.93 | +7.93% | 100,016 | 157,555,469 |
| 2025-03-03 | 14.38 | 15.02 | 14.24 | 14.76 | +2.71% | 44,412 | 65,849,203 |
| 2025-02-28 | 15.15 | 15.26 | 14.27 | 14.37 | -5.71% | 55,137 | 80,605,175 |
| 2025-02-27 | 15.39 | 15.7 | 15.03 | 15.24 | +0.07% | 50,795 | 77,926,879 |
| 2025-02-26 | 15.04 | 15.33 | 14.88 | 15.23 | +0.53% | 41,944 | 63,475,847 |
| 2025-02-25 | 15.33 | 15.45 | 15.1 | 15.15 | -2.51% | 45,628 | 69,573,522 |
| 2025-02-24 | 16.01 | 16.08 | 15.39 | 15.54 | -2.81% | 39,510 | 61,629,258 |
| 2025-02-21 | 15.84 | 16.17 | 15.67 | 15.99 | +0.95% | 40,501 | 64,668,264 |
| 2025-02-20 | 15.3 | 15.94 | 15.11 | 15.84 | +2.79% | 37,074 | 58,253,217 |
| 2025-02-19 | 15.3 | 15.67 | 15.17 | 15.41 | +1.18% | 24,818 | 38,320,520 |
| 2025-02-18 | 15.6 | 15.69 | 15.21 | 15.23 | -3.06% | 25,758 | 39,871,079 |
| 2025-02-17 | 15.72 | 15.93 | 15.54 | 15.71 | 0% | 35,705 | 56,115,568 |
| 2025-02-14 | 15.12 | 15.95 | 15.1 | 15.71 | +3.83% | 48,867 | 76,692,616 |
| 2025-02-13 | 15.53 | 15.61 | 15.05 | 15.13 | -2.83% | 22,193 | 33,847,329 |
| 2025-02-12 | 15.28 | 15.73 | 15.21 | 15.57 | +1.37% | 28,642 | 44,478,170 |
| 2025-02-11 | 15.5 | 15.5 | 15.14 | 15.36 | -1.09% | 16,690 | 25,540,849 |
| 2025-02-10 | 15.39 | 15.58 | 15.16 | 15.53 | +0.78% | 25,735 | 39,630,801 |
| 2025-02-07 | 15.06 | 15.66 | 15.05 | 15.41 | +1.45% | 31,299 | 48,317,405 |
| 2025-02-06 | 14.79 | 15.32 | 14.67 | 15.19 | +2.64% | 24,057 | 36,234,509 |
| 2025-02-05 | 15.16 | 15.32 | 14.65 | 14.8 | -2.12% | 26,600 | 39,591,677 |
| 2025-01-27 | 15.24 | 15.37 | 14.91 | 15.12 | -0.53% | 17,845 | 26,975,992 |
| 2025-01-24 | 15.29 | 15.32 | 15 | 15.2 | -0.26% | 18,069 | 27,383,112 |
| 2025-01-23 | 15.03 | 15.74 | 15 | 15.24 | +1.53% | 37,114 | 56,945,565 |
| 2025-01-22 | 15.2 | 15.45 | 14.51 | 15.01 | -3.41% | 49,078 | 72,942,324 |
| 2025-01-21 | 15.3 | 15.84 | 15.26 | 15.54 | +1.9% | 34,901 | 54,557,903 |
| 2025-01-20 | 14.93 | 15.43 | 14.8 | 15.25 | +3.32% | 28,725 | 43,779,407 |
| 2025-01-17 | 14.01 | 15.02 | 14.01 | 14.76 | +4.68% | 38,255 | 56,098,120 |
| 2025-01-16 | 14.04 | 14.42 | 13.86 | 14.1 | -1.19% | 22,726 | 32,102,324 |
| 2025-01-15 | 14.86 | 14.86 | 14.16 | 14.27 | -2.73% | 28,251 | 40,684,378 |
| 2025-01-14 | 13.93 | 14.7 | 13.86 | 14.67 | +5.92% | 34,444 | 49,586,763 |
| 2025-01-13 | 13.88 | 14.13 | 13.62 | 13.85 | -1.28% | 17,315 | 24,002,230 |
| 2025-01-10 | 13.39 | 14.4 | 13.32 | 14.03 | +4.78% | 59,080 | 82,720,919 |
| 2025-01-09 | 13.1 | 13.54 | 13.06 | 13.39 | +1.44% | 24,322 | 32,547,184 |
| 2025-01-08 | 13.31 | 13.45 | 12.76 | 13.2 | -1.93% | 27,854 | 36,534,291 |
| 2025-01-07 | 13.44 | 13.48 | 13.09 | 13.46 | +1.97% | 13,483 | 17,935,425 |
| 2025-01-06 | 13.13 | 13.39 | 12.81 | 13.2 | +0.76% | 25,949 | 34,161,137 |
| 2025-01-03 | 13.45 | 13.6 | 13.06 | 13.1 | -2.6% | 20,773 | 27,485,211 |
| 2025-01-02 | 13.95 | 13.95 | 13.3 | 13.45 | -2.54% | 25,840 | 35,248,044 |
| 2024-12-31 | 14.15 | 14.29 | 13.67 | 13.8 | -2.47% | 27,582 | 38,240,684 |
| 2024-12-30 | 14.45 | 14.52 | 14.09 | 14.15 | -2.75% | 22,113 | 31,534,184 |
| 2024-12-27 | 14.56 | 14.86 | 14.39 | 14.55 | +0.69% | 13,223 | 19,387,474 |
| 2024-12-26 | 14.54 | 14.61 | 14.36 | 14.45 | -0.34% | 21,804 | 31,550,611 |
| 2024-12-25 | 15.15 | 15.24 | 14.43 | 14.5 | -3.97% | 30,409 | 44,565,063 |
| 2024-12-24 | 15.26 | 15.39 | 14.92 | 15.1 | +0.07% | 18,338 | 27,765,019 |
| 2024-12-23 | 15.88 | 15.95 | 15.02 | 15.09 | -4.73% | 24,882 | 38,316,391 |
| 2024-12-20 | 15.85 | 16.1 | 15.72 | 15.84 | +0.25% | 17,641 | 28,103,958 |
| 2024-12-19 | 15.43 | 16 | 14.8 | 15.8 | +1.35% | 40,286 | 62,289,500 |
| 2024-12-18 | 15.45 | 15.79 | 15.36 | 15.59 | +0.84% | 17,390 | 27,095,585 |
| 2024-12-17 | 15.53 | 15.93 | 15.38 | 15.46 | -1.21% | 29,979 | 46,820,425 |
| 2024-12-16 | 15.98 | 16.21 | 15.54 | 15.65 | -3.1% | 30,043 | 47,422,071 |
| 2024-12-13 | 16.6 | 17.16 | 16.1 | 16.15 | -2.94% | 43,123 | 71,337,325 |
| 2024-12-12 | 16.2 | 17.21 | 16.11 | 16.64 | +4.98% | 81,423 | 136,366,056 |
| 2024-12-11 | 15.84 | 16.17 | 15.75 | 15.85 | +0.06% | 23,024 | 36,667,739 |
| 2024-12-10 | 16.37 | 16.43 | 15.78 | 15.84 | -0.19% | 40,775 | 65,417,950 |
| 2024-12-09 | 15.5 | 16.19 | 15.45 | 15.87 | +2.92% | 66,597 | 106,014,370 |
| 2024-12-06 | 15.67 | 15.68 | 15.18 | 15.42 | 0% | 28,551 | 44,084,339 |
| 2024-12-05 | 15 | 15.78 | 14.69 | 15.42 | +5.11% | 51,166 | 78,513,922 |
| 2024-12-04 | 14.89 | 15.1 | 14.6 | 14.67 | -1.87% | 20,619 | 30,473,320 |
| 2024-12-03 | 15.35 | 15.35 | 14.79 | 14.95 | -2.1% | 31,165 | 46,802,913 |
| 2024-12-02 | 14.97 | 15.37 | 14.96 | 15.27 | +1.33% | 24,621 | 37,475,324 |
| 2024-11-29 | 14.61 | 15.35 | 14.58 | 15.07 | +2.94% | 29,315 | 43,965,993 |
| 2024-11-28 | 14.76 | 14.92 | 14.6 | 14.64 | -0.81% | 22,279 | 32,879,568 |
| 2024-11-27 | 14.5 | 14.77 | 14.15 | 14.76 | +1.1% | 39,943 | 57,514,354 |
| 2024-11-26 | 14.9 | 15.34 | 14.53 | 14.6 | -2.41% | 27,459 | 40,939,982 |
| 2024-11-25 | 14.68 | 15 | 14.46 | 14.96 | +2.19% | 25,788 | 38,072,935 |
| 2024-11-22 | 15.71 | 15.8 | 14.63 | 14.64 | -6.81% | 53,352 | 80,610,260 |
| 2024-11-21 | 15.79 | 16.24 | 15.51 | 15.71 | +0.06% | 39,127 | 62,295,990 |
| 2024-11-20 | 15.18 | 16.1 | 15.16 | 15.7 | +3.36% | 52,318 | 81,802,541 |
| 2024-11-19 | 14.78 | 15.25 | 14.73 | 15.19 | +3.33% | 38,880 | 58,268,228 |
| 2024-11-18 | 15.01 | 15.2 | 14.41 | 14.7 | -2.2% | 45,847 | 67,667,053 |
| 2024-11-15 | 15.56 | 15.72 | 14.89 | 15.03 | -3.9% | 50,258 | 76,972,371 |
| 2024-11-14 | 16.11 | 16.48 | 15.58 | 15.64 | -3.81% | 51,039 | 82,019,071 |
| 2024-11-13 | 16.31 | 16.92 | 15.87 | 16.26 | -1.87% | 61,422 | 100,364,053 |
| 2024-11-12 | 15.61 | 17.59 | 15.46 | 16.57 | +6.35% | 120,901 | 200,485,778 |
| 2024-11-11 | 14.86 | 15.65 | 14.86 | 15.58 | +4.14% | 58,336 | 90,028,186 |
| 2024-11-08 | 15.09 | 15.39 | 14.89 | 14.96 | +0.4% | 54,047 | 81,823,526 |
| 2024-11-07 | 14.6 | 15.01 | 14.51 | 14.9 | +1.43% | 36,950 | 54,820,809 |
| 2024-11-06 | 14.55 | 15.08 | 14.47 | 14.69 | +0.55% | 52,011 | 76,912,633 |
| 2024-11-05 | 14.37 | 14.74 | 14.17 | 14.61 | +2.17% | 53,277 | 77,146,560 |
| 2024-11-04 | 13.7 | 14.38 | 13.57 | 14.3 | +5.15% | 54,611 | 77,406,236 |
| 2024-11-01 | 13.85 | 14.4 | 13.42 | 13.6 | -2.86% | 56,201 | 77,762,856 |
| 2024-10-31 | 13.8 | 14.11 | 13.53 | 14 | +0.36% | 46,145 | 64,127,664 |
| 2024-10-30 | 14.13 | 14.23 | 13.74 | 13.95 | -1.48% | 44,417 | 62,016,876 |
| 2024-10-29 | 14.78 | 15.01 | 14.13 | 14.16 | -4.71% | 64,546 | 93,134,054 |
| 2024-10-28 | 15.24 | 15.3 | 14.8 | 14.86 | -0.93% | 49,155 | 73,708,634 |
| 2024-10-25 | 14.51 | 15.33 | 14.43 | 15 | +2.46% | 59,843 | 89,465,531 |
| 2024-10-24 | 14.08 | 15.1 | 14.03 | 14.64 | +2.31% | 89,017 | 130,872,185 |
| 2024-10-23 | 13.89 | 14.38 | 13.76 | 14.31 | +2.65% | 69,933 | 98,887,742 |
| 2024-10-22 | 13.6 | 14.15 | 13.39 | 13.94 | +1.75% | 60,320 | 83,056,537 |
| 2024-10-21 | 13.11 | 13.98 | 13.03 | 13.7 | +4.9% | 73,521 | 99,596,847 |
| 2024-10-18 | 12.39 | 13.45 | 12.36 | 13.06 | +4.9% | 58,338 | 74,995,080 |
| 2024-10-17 | 12.76 | 12.88 | 12.4 | 12.45 | -1.43% | 33,504 | 42,321,260 |
| 2024-10-16 | 12.69 | 12.99 | 12.52 | 12.63 | -1.1% | 32,356 | 41,180,563 |
| 2024-10-15 | 13.07 | 13.3 | 12.77 | 12.77 | -2.37% | 39,138 | 51,047,039 |
| 2024-10-14 | 13 | 13.14 | 12.53 | 13.08 | +2.03% | 40,267 | 51,970,258 |
| 2024-10-11 | 13.3 | 13.56 | 12.71 | 12.82 | -4.9% | 62,243 | 80,914,831 |
| 2024-10-10 | 13.94 | 14.37 | 13.36 | 13.48 | -2.46% | 76,150 | 104,343,372 |
| 2024-10-09 | 15 | 15.23 | 13.82 | 13.82 | -11.64% | 115,656 | 168,403,259 |
| 2024-10-08 | 15.88 | 15.88 | 14.16 | 15.64 | +16.89% | 148,760 | 224,549,207 |
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：