股票概览
14.23
-3.66%
-0.54
14.72
开盘价
14.77
最高价
13.73
最低价
75,908
成交量
数据更新至: 2025-03-25
技术指标
14.78
MA5 (5日均线)
14.75
MA10 (10日均线)
15.15
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 | 14.72 | 14.77 | 13.73 | 14.23 | -3.66% | 75,908 | 108,222,008 |
| 2025-03-24 | 14.45 | 14.98 | 14.34 | 14.77 | +2.29% | 98,557 | 144,350,101 |
| 2025-03-21 | 15 | 15.15 | 14.4 | 14.44 | -4.87% | 98,755 | 144,863,382 |
| 2025-03-20 | 15.14 | 15.89 | 14.91 | 15.18 | -0.65% | 158,262 | 244,592,103 |
| 2025-03-19 | 14.8 | 15.37 | 14.65 | 15.28 | +3.59% | 147,011 | 220,201,472 |
| 2025-03-18 | 15 | 15.1 | 14.64 | 14.75 | +1.03% | 85,209 | 126,276,500 |
| 2025-03-17 | 14.66 | 14.69 | 14.38 | 14.6 | -0.41% | 90,750 | 131,813,914 |
| 2025-03-14 | 14.44 | 14.78 | 14.37 | 14.66 | +1.38% | 94,952 | 138,683,692 |
| 2025-03-13 | 15.05 | 15.15 | 14.28 | 14.46 | -4.11% | 128,774 | 187,837,277 |
| 2025-03-12 | 15.45 | 15.64 | 15.08 | 15.08 | -0.79% | 137,317 | 211,526,587 |
| 2025-03-11 | 14.86 | 15.26 | 14.85 | 15.2 | -0.98% | 107,639 | 162,153,721 |
| 2025-03-10 | 15.65 | 15.65 | 15.11 | 15.35 | -2.42% | 128,756 | 196,956,725 |
| 2025-03-07 | 16.72 | 16.72 | 15.5 | 15.73 | -5.18% | 263,100 | 423,324,156 |
| 2025-03-06 | 15.1 | 17.17 | 15.1 | 16.59 | +11.94% | 360,140 | 582,832,763 |
| 2025-03-05 | 14.7 | 14.92 | 14.25 | 14.82 | +0.41% | 144,151 | 210,992,851 |
| 2025-03-04 | 14.22 | 14.87 | 14.19 | 14.76 | +1.58% | 113,255 | 165,000,542 |
| 2025-03-03 | 14.99 | 15.16 | 14.27 | 14.53 | -2.02% | 135,982 | 199,837,658 |
| 2025-02-28 | 16.2 | 16.23 | 14.49 | 14.83 | -10.5% | 243,094 | 372,528,234 |
| 2025-02-27 | 17.13 | 17.13 | 16.12 | 16.57 | -3.21% | 228,163 | 378,410,589 |
| 2025-02-26 | 16.58 | 17.27 | 16.22 | 17.12 | +4.65% | 316,858 | 533,444,668 |
| 2025-02-25 | 15.7 | 16.58 | 15.7 | 16.36 | +0.49% | 220,873 | 358,262,552 |
| 2025-02-24 | 16.62 | 16.65 | 15.5 | 16.28 | -2.1% | 294,217 | 474,526,084 |
| 2025-02-21 | 17 | 17 | 16.1 | 16.63 | +0.73% | 316,373 | 526,858,514 |
| 2025-02-20 | 16.48 | 16.8 | 16.26 | 16.51 | -1.43% | 264,526 | 435,680,850 |
| 2025-02-19 | 16.13 | 17.16 | 15.8 | 16.75 | +4.75% | 354,431 | 586,279,818 |
| 2025-02-18 | 17 | 17.39 | 15.8 | 15.99 | -8.52% | 371,039 | 615,936,238 |
| 2025-02-17 | 19 | 19.33 | 17 | 17.48 | -3.74% | 453,583 | 816,311,514 |
| 2025-02-14 | 17.7 | 19.42 | 17.56 | 18.16 | -1.04% | 552,602 | 1,024,634,612 |
| 2025-02-13 | 17.28 | 19.5 | 16.4 | 18.35 | +4.08% | 636,894 | 1,124,268,888 |
| 2025-02-12 | 17.16 | 18.15 | 17.04 | 17.63 | +2.74% | 512,479 | 899,655,763 |
| 2025-02-11 | 18 | 19.71 | 17.04 | 17.16 | -3.27% | 796,018 | 1,450,429,624 |
| 2025-02-10 | 15 | 17.74 | 14.74 | 17.74 | +20.03% | 681,926 | 1,121,107,550 |
| 2025-02-07 | 14.87 | 15.49 | 14.3 | 14.78 | -3.4% | 573,183 | 850,527,130 |
| 2025-02-06 | 13.2 | 15.72 | 13 | 15.3 | +14.61% | 620,232 | 899,385,658 |
| 2025-02-05 | 12 | 13.59 | 12 | 13.35 | +11.25% | 470,783 | 603,986,415 |
| 2025-01-27 | 13 | 13.15 | 11.9 | 12 | -2.91% | 273,334 | 342,258,948 |
| 2025-01-24 | 12 | 12.47 | 11.82 | 12.36 | +1.64% | 254,549 | 309,690,222 |
| 2025-01-23 | 12 | 12.51 | 11.93 | 12.16 | +0.66% | 259,567 | 316,763,741 |
| 2025-01-22 | 12.2 | 12.53 | 11.9 | 12.08 | -5.85% | 276,114 | 337,374,682 |
| 2025-01-21 | 12.3 | 12.88 | 11.8 | 12.83 | +4.14% | 417,247 | 511,582,287 |
| 2025-01-20 | 13.1 | 13.38 | 12.12 | 12.32 | -9.08% | 575,121 | 730,742,959 |
| 2025-01-17 | 13.3 | 14.95 | 13.02 | 13.55 | +8.75% | 742,506 | 1,050,458,592 |
| 2025-01-16 | 12.58 | 13 | 12.11 | 12.46 | -1.66% | 297,833 | 373,114,047 |
| 2025-01-15 | 13.19 | 13.6 | 12.5 | 12.67 | -0.24% | 397,639 | 520,139,725 |
| 2025-01-14 | 11.82 | 12.75 | 11.55 | 12.7 | +11.5% | 326,881 | 399,773,504 |
| 2025-01-13 | 12.21 | 12.26 | 11.37 | 11.39 | -8.66% | 262,199 | 306,906,852 |
| 2025-01-10 | 13 | 13.49 | 12.31 | 12.47 | -9.04% | 394,995 | 510,548,123 |
| 2025-01-09 | 12.48 | 13.9 | 12.28 | 13.71 | +7.78% | 501,865 | 659,843,025 |
| 2025-01-08 | 12.39 | 13.38 | 12.16 | 12.72 | +2.25% | 436,857 | 556,383,755 |
| 2025-01-07 | 11.39 | 12.67 | 11.33 | 12.44 | +6.42% | 348,707 | 420,917,545 |
| 2025-01-06 | 11.51 | 11.92 | 10.8 | 11.69 | +2.36% | 318,421 | 366,417,815 |
| 2025-01-03 | 12.43 | 12.78 | 11.22 | 11.42 | -10.78% | 408,291 | 493,774,732 |
| 2025-01-02 | 12.4 | 13.55 | 11.83 | 12.8 | +13.17% | 618,485 | 789,271,779 |
| 2024-12-31 | 11.19 | 11.85 | 10.91 | 11.31 | +1.71% | 325,022 | 371,347,696 |
| 2024-12-30 | 11.6 | 11.66 | 11.08 | 11.12 | -8.25% | 348,398 | 392,967,337 |
| 2024-12-27 | 12.28 | 13.55 | 11.91 | 12.12 | -4.27% | 501,223 | 624,048,735 |
| 2024-12-26 | 13 | 13.5 | 12.27 | 12.66 | +9.04% | 569,333 | 731,461,045 |
| 2024-12-25 | 12.15 | 12.4 | 11.41 | 11.61 | -10.49% | 426,782 | 503,851,291 |
| 2024-12-24 | 12.33 | 13.48 | 11.52 | 12.97 | +2.85% | 615,343 | 766,838,694 |
| 2024-12-23 | 13.91 | 13.91 | 12.33 | 12.61 | -9.28% | 617,261 | 788,851,986 |
| 2024-12-20 | 12.66 | 13.9 | 12.27 | 13.9 | +20.03% | 831,895 | 1,104,236,804 |
| 2024-12-19 | 9.36 | 11.58 | 9.32 | 11.58 | +20% | 373,140 | 392,207,164 |
| 2024-12-18 | 9.5 | 9.91 | 9.29 | 9.65 | +1.9% | 131,211 | 125,987,071 |
| 2024-12-17 | 10.49 | 10.49 | 9.38 | 9.47 | -9.72% | 189,191 | 184,451,061 |
| 2024-12-16 | 10.26 | 10.57 | 10.01 | 10.49 | +2.24% | 174,480 | 181,079,260 |
| 2024-12-13 | 10.54 | 10.74 | 10.21 | 10.26 | -3.75% | 159,633 | 167,371,179 |
| 2024-12-12 | 10.92 | 11.15 | 10.3 | 10.66 | -3.09% | 245,349 | 261,282,582 |
| 2024-12-11 | 11.53 | 11.55 | 10.61 | 11 | -6.38% | 386,632 | 425,391,455 |
| 2024-12-10 | 10.48 | 11.79 | 9.79 | 11.75 | +19.53% | 474,367 | 516,602,392 |
| 2024-12-09 | 9.88 | 10.2 | 9.7 | 9.83 | +0.92% | 203,057 | 201,281,776 |
| 2024-12-06 | 9.74 | 10.06 | 9.29 | 9.74 | +3.07% | 206,753 | 199,712,307 |
| 2024-12-05 | 8.97 | 9.7 | 8.93 | 9.45 | +5.47% | 177,243 | 167,425,966 |
| 2024-12-04 | 9.16 | 9.25 | 8.86 | 8.96 | -3.14% | 87,115 | 78,852,448 |
| 2024-12-03 | 9.25 | 9.34 | 8.91 | 9.25 | -0.11% | 103,406 | 94,441,148 |
| 2024-12-02 | 9.06 | 9.35 | 8.97 | 9.26 | +1.76% | 111,454 | 102,911,051 |
| 2024-11-29 | 9.08 | 9.35 | 8.8 | 9.1 | +1.11% | 149,970 | 136,575,226 |
| 2024-11-28 | 9.07 | 9.27 | 8.92 | 9 | +0.11% | 132,064 | 119,791,484 |
| 2024-11-27 | 8.65 | 9.01 | 8.25 | 8.99 | +3.81% | 119,949 | 103,105,568 |
| 2024-11-26 | 9.05 | 9.19 | 8.64 | 8.66 | -4.1% | 120,862 | 107,634,953 |
| 2024-11-25 | 9.19 | 9.29 | 8.51 | 9.03 | 0% | 144,661 | 127,701,648 |
| 2024-11-22 | 8.99 | 9.82 | 8.81 | 9.03 | +0.67% | 218,033 | 204,737,496 |
| 2024-11-21 | 8.96 | 9.15 | 8.81 | 8.97 | 0% | 114,471 | 102,851,011 |
| 2024-11-20 | 8.5 | 8.99 | 8.47 | 8.97 | +5.28% | 131,244 | 115,182,514 |
| 2024-11-19 | 8.23 | 8.55 | 8.06 | 8.52 | +3.65% | 114,096 | 94,558,145 |
| 2024-11-18 | 9.03 | 9.1 | 8.16 | 8.22 | -9.87% | 171,347 | 143,860,285 |
| 2024-11-15 | 9.13 | 9.79 | 9.08 | 9.12 | -0.44% | 198,893 | 187,395,667 |
| 2024-11-14 | 9.68 | 9.74 | 9.14 | 9.16 | -6.63% | 215,820 | 204,103,437 |
| 2024-11-13 | 9.6 | 10.26 | 9.42 | 9.81 | +6.75% | 314,791 | 310,500,041 |
| 2024-11-12 | 9.51 | 9.54 | 9.05 | 9.19 | -2.96% | 135,796 | 126,368,436 |
| 2024-11-11 | 8.88 | 9.51 | 8.85 | 9.47 | +5.22% | 132,772 | 123,610,573 |
| 2024-11-08 | 9 | 9.21 | 8.88 | 9 | +1.81% | 123,495 | 111,905,698 |
| 2024-11-07 | 8.42 | 8.85 | 8.4 | 8.84 | +4.37% | 123,004 | 107,466,995 |
| 2024-11-06 | 8.49 | 8.77 | 8.42 | 8.47 | -0.24% | 100,031 | 85,963,430 |
| 2024-11-05 | 8.24 | 8.5 | 8.11 | 8.49 | +3.79% | 90,121 | 75,573,017 |
| 2024-11-04 | 7.88 | 8.19 | 7.8 | 8.18 | +3.81% | 78,245 | 63,020,701 |
| 2024-11-01 | 8.63 | 8.65 | 7.88 | 7.88 | -8.48% | 118,989 | 96,727,090 |
| 2024-10-31 | 8.41 | 8.67 | 8.28 | 8.61 | +2.5% | 89,405 | 76,084,300 |
| 2024-10-30 | 8.55 | 8.68 | 8.29 | 8.4 | -1.87% | 103,965 | 88,183,725 |
| 2024-10-29 | 8.95 | 8.95 | 8.5 | 8.56 | -3.6% | 111,512 | 97,271,447 |
| 2024-10-28 | 8.67 | 8.88 | 8.66 | 8.88 | +2.42% | 97,666 | 85,741,094 |
| 2024-10-25 | 8.43 | 8.76 | 8.43 | 8.67 | +2.48% | 70,297 | 60,602,166 |
| 2024-10-24 | 8.53 | 8.6 | 8.43 | 8.46 | -1.63% | 70,992 | 60,238,644 |
| 2024-10-23 | 8.57 | 8.79 | 8.48 | 8.6 | -0.23% | 90,662 | 78,603,616 |
| 2024-10-22 | 8.85 | 8.93 | 8.52 | 8.62 | -2.6% | 108,588 | 94,540,743 |
| 2024-10-21 | 8.94 | 9.14 | 8.6 | 8.85 | +1.61% | 148,215 | 131,416,204 |
| 2024-10-18 | 8.27 | 9.09 | 8.13 | 8.71 | +4.81% | 155,172 | 132,850,839 |
| 2024-10-17 | 8.16 | 8.62 | 8.16 | 8.31 | +1.96% | 125,302 | 105,105,569 |
| 2024-10-16 | 7.97 | 8.32 | 7.9 | 8.15 | -0.24% | 96,203 | 78,108,743 |
| 2024-10-15 | 8.19 | 8.61 | 8.13 | 8.17 | -1.21% | 151,745 | 127,477,180 |
| 2024-10-14 | 8.04 | 8.29 | 7.76 | 8.27 | +3.89% | 151,309 | 121,223,294 |
| 2024-10-11 | 8.79 | 8.83 | 7.86 | 7.96 | -9.55% | 206,329 | 170,858,186 |
| 2024-10-10 | 9.2 | 9.41 | 8.67 | 8.8 | -2.76% | 198,948 | 178,783,403 |
| 2024-10-09 | 9.68 | 10.4 | 9.05 | 9.05 | -5.04% | 331,276 | 322,674,303 |
| 2024-10-08 | 9.53 | 9.53 | 8.48 | 9.53 | +20.03% | 274,171 | 253,564,775 |
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：