股票概览
14.01
+1.08%
+0.15
13.86
开盘价
14.09
最高价
13.73
最低价
13,906
成交量
数据更新至: 2025-03-25
技术指标
14.28
MA5 (5日均线)
14.78
MA10 (10日均线)
15.11
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 | 13.86 | 14.09 | 13.73 | 14.01 | +1.08% | 13,906 | 19,377,048 |
| 2025-03-24 | 14.28 | 14.34 | 13.62 | 13.86 | -2.67% | 24,236 | 33,777,665 |
| 2025-03-21 | 14.57 | 14.59 | 14.2 | 14.24 | -2.26% | 22,374 | 32,057,021 |
| 2025-03-20 | 14.74 | 14.79 | 14.5 | 14.57 | -1.15% | 20,132 | 29,424,239 |
| 2025-03-19 | 15.05 | 15.12 | 14.65 | 14.74 | -2.51% | 34,018 | 50,334,649 |
| 2025-03-18 | 15.2 | 15.44 | 15.03 | 15.12 | -0.33% | 28,298 | 42,974,300 |
| 2025-03-17 | 15.36 | 15.54 | 15.12 | 15.17 | -1.11% | 24,149 | 36,851,425 |
| 2025-03-14 | 15.24 | 15.48 | 15 | 15.34 | +0.66% | 31,589 | 48,317,823 |
| 2025-03-13 | 15.43 | 15.58 | 15.04 | 15.24 | -1.87% | 26,676 | 40,689,606 |
| 2025-03-12 | 15.97 | 16.14 | 15.48 | 15.53 | -1.83% | 39,936 | 62,696,923 |
| 2025-03-11 | 15.6 | 15.92 | 15.26 | 15.82 | +0.83% | 47,294 | 73,831,822 |
| 2025-03-10 | 14.79 | 15.99 | 14.72 | 15.69 | +5.87% | 78,101 | 121,546,616 |
| 2025-03-07 | 15.28 | 15.28 | 14.74 | 14.82 | -3.2% | 31,032 | 46,361,783 |
| 2025-03-06 | 14.98 | 15.53 | 14.95 | 15.31 | +2.07% | 34,557 | 52,679,263 |
| 2025-03-05 | 15.01 | 15.11 | 14.7 | 15 | -1.06% | 26,628 | 39,641,618 |
| 2025-03-04 | 15.09 | 15.4 | 15.06 | 15.16 | -1.17% | 25,677 | 38,918,992 |
| 2025-03-03 | 15.07 | 15.83 | 14.97 | 15.34 | +2.06% | 49,557 | 76,917,851 |
| 2025-02-28 | 15.88 | 16 | 14.93 | 15.03 | -6.12% | 56,278 | 86,698,446 |
| 2025-02-27 | 16.1 | 16.12 | 15.79 | 16.01 | -1.05% | 52,665 | 83,928,385 |
| 2025-02-26 | 15.68 | 16.24 | 15.49 | 16.18 | +3.92% | 99,257 | 158,296,533 |
| 2025-02-25 | 14.72 | 16.18 | 14.71 | 15.57 | +5.85% | 140,633 | 220,997,088 |
| 2025-02-24 | 14.9 | 14.9 | 14.41 | 14.71 | -0.41% | 37,405 | 54,607,986 |
| 2025-02-21 | 14.75 | 15.01 | 14.36 | 14.77 | -1.01% | 48,083 | 70,350,633 |
| 2025-02-20 | 14.83 | 15.41 | 14.67 | 14.92 | +0.54% | 50,639 | 76,170,100 |
| 2025-02-19 | 14.71 | 14.96 | 14.52 | 14.84 | +0.13% | 47,740 | 70,527,665 |
| 2025-02-18 | 14.44 | 15.4 | 14.26 | 14.82 | +3.13% | 94,967 | 141,216,535 |
| 2025-02-17 | 15.55 | 15.6 | 14.34 | 14.37 | -4.01% | 90,789 | 132,906,540 |
| 2025-02-14 | 13.34 | 15.47 | 13.3 | 14.97 | +12.73% | 164,584 | 242,250,077 |
| 2025-02-13 | 13.09 | 13.81 | 13.03 | 13.28 | +0.91% | 41,899 | 55,992,149 |
| 2025-02-12 | 12.85 | 13.2 | 12.85 | 13.16 | +1.94% | 24,343 | 31,851,924 |
| 2025-02-11 | 12.87 | 13.04 | 12.59 | 12.91 | +0.39% | 26,175 | 33,418,958 |
| 2025-02-10 | 12.77 | 12.86 | 12.53 | 12.86 | +1.26% | 17,786 | 22,615,446 |
| 2025-02-07 | 12.36 | 12.85 | 12.36 | 12.7 | +2.58% | 31,375 | 39,798,817 |
| 2025-02-06 | 12.05 | 12.39 | 11.98 | 12.38 | +2.74% | 22,341 | 27,332,324 |
| 2025-02-05 | 11.95 | 12.15 | 11.79 | 12.05 | +2.12% | 14,013 | 16,851,418 |
| 2025-01-27 | 12.01 | 12.14 | 11.73 | 11.8 | -1.34% | 15,022 | 17,915,674 |
| 2025-01-24 | 11.71 | 12.01 | 11.66 | 11.96 | +2.05% | 18,023 | 21,485,095 |
| 2025-01-23 | 11.8 | 12.02 | 11.72 | 11.72 | +0.26% | 19,005 | 22,590,166 |
| 2025-01-22 | 11.91 | 11.95 | 11.6 | 11.69 | -1.76% | 12,974 | 15,218,136 |
| 2025-01-21 | 12.19 | 12.28 | 11.85 | 11.9 | -1.9% | 14,611 | 17,512,103 |
| 2025-01-20 | 12.28 | 12.28 | 11.81 | 12.13 | -0.16% | 16,268 | 19,687,461 |
| 2025-01-17 | 12.19 | 12.25 | 12 | 12.15 | -0.33% | 10,537 | 12,769,055 |
| 2025-01-16 | 12.21 | 12.43 | 12.03 | 12.19 | -0.41% | 16,341 | 19,987,675 |
| 2025-01-15 | 12.14 | 12.62 | 11.97 | 12.24 | +0.58% | 23,976 | 29,470,125 |
| 2025-01-14 | 11.69 | 12.18 | 11.64 | 12.17 | +5.19% | 21,866 | 26,170,823 |
| 2025-01-13 | 11.38 | 11.68 | 11.14 | 11.57 | +1.22% | 16,991 | 19,496,665 |
| 2025-01-10 | 11.98 | 12.17 | 11.42 | 11.43 | -4.59% | 19,399 | 22,699,928 |
| 2025-01-09 | 11.9 | 12.11 | 11.89 | 11.98 | +0.76% | 12,203 | 14,653,431 |
| 2025-01-08 | 11.95 | 12.04 | 11.52 | 11.89 | -0.67% | 18,141 | 21,479,219 |
| 2025-01-07 | 11.68 | 11.99 | 11.59 | 11.97 | +2.57% | 18,828 | 22,177,705 |
| 2025-01-06 | 11.99 | 12.14 | 11.41 | 11.67 | -2.67% | 29,887 | 34,884,158 |
| 2025-01-03 | 12.6 | 12.65 | 11.89 | 11.99 | -4.69% | 17,420 | 21,300,836 |
| 2025-01-02 | 12.76 | 13 | 12.42 | 12.58 | -1.64% | 16,756 | 21,327,135 |
| 2024-12-31 | 13.35 | 13.44 | 12.71 | 12.79 | -3.76% | 20,898 | 27,094,720 |
| 2024-12-30 | 13.4 | 13.41 | 13.13 | 13.29 | -1.12% | 13,728 | 18,194,228 |
| 2024-12-27 | 13.39 | 13.68 | 13.34 | 13.44 | +0.37% | 13,621 | 18,439,441 |
| 2024-12-26 | 13.54 | 13.61 | 13.34 | 13.39 | -0.59% | 11,125 | 15,025,504 |
| 2024-12-25 | 13.72 | 13.83 | 13.27 | 13.47 | -1.82% | 13,627 | 18,319,236 |
| 2024-12-24 | 13.65 | 13.98 | 13.55 | 13.72 | +0.88% | 13,698 | 18,820,240 |
| 2024-12-23 | 14.14 | 14.26 | 13.58 | 13.6 | -3.95% | 19,706 | 27,327,946 |
| 2024-12-20 | 13.9 | 14.22 | 13.76 | 14.16 | +1.94% | 15,514 | 21,820,671 |
| 2024-12-19 | 13.91 | 13.94 | 13.62 | 13.89 | -0.29% | 13,430 | 18,545,921 |
| 2024-12-18 | 14.06 | 14.07 | 13.69 | 13.93 | -0.14% | 16,549 | 23,061,614 |
| 2024-12-17 | 14.52 | 14.59 | 13.91 | 13.95 | -3.93% | 28,713 | 40,655,718 |
| 2024-12-16 | 14.66 | 14.9 | 14.42 | 14.52 | -2.29% | 24,813 | 36,297,050 |
| 2024-12-13 | 15.5 | 15.51 | 14.83 | 14.86 | -4.13% | 43,314 | 65,223,770 |
| 2024-12-12 | 15.8 | 15.8 | 15.47 | 15.5 | -1.4% | 27,619 | 43,012,222 |
| 2024-12-11 | 15.95 | 15.95 | 15.43 | 15.72 | -0.44% | 30,322 | 47,428,291 |
| 2024-12-10 | 16.3 | 16.3 | 15.66 | 15.79 | +1.35% | 59,390 | 94,738,478 |
| 2024-12-09 | 14.99 | 15.99 | 14.91 | 15.58 | +4.07% | 65,137 | 101,548,231 |
| 2024-12-06 | 14.9 | 15.03 | 14.62 | 14.97 | +0.47% | 27,528 | 40,964,483 |
| 2024-12-05 | 14.72 | 14.98 | 14.69 | 14.9 | +0.54% | 18,887 | 28,055,322 |
| 2024-12-04 | 15.27 | 15.27 | 14.7 | 14.82 | -3.26% | 29,930 | 44,793,903 |
| 2024-12-03 | 15.12 | 15.37 | 15.04 | 15.32 | +1.26% | 32,452 | 49,439,605 |
| 2024-12-02 | 14.93 | 15.15 | 14.61 | 15.13 | +1.34% | 32,801 | 49,029,062 |
| 2024-11-29 | 14.95 | 15.11 | 14.58 | 14.93 | +0.74% | 25,866 | 38,483,016 |
| 2024-11-28 | 14.88 | 15.03 | 14.61 | 14.82 | 0% | 24,900 | 37,169,059 |
| 2024-11-27 | 14.73 | 15.01 | 14.31 | 14.82 | +0.61% | 28,462 | 41,539,010 |
| 2024-11-26 | 14.98 | 15.3 | 14.68 | 14.73 | -1.47% | 33,467 | 50,098,153 |
| 2024-11-25 | 14.14 | 14.97 | 14.14 | 14.95 | +5.13% | 50,995 | 74,291,073 |
| 2024-11-22 | 14.81 | 14.95 | 14.2 | 14.22 | -5.2% | 39,324 | 57,415,878 |
| 2024-11-21 | 15.27 | 15.52 | 14.82 | 15 | -0.66% | 41,621 | 62,976,049 |
| 2024-11-20 | 14.95 | 15.2 | 14.87 | 15.1 | +1.07% | 27,055 | 40,691,115 |
| 2024-11-19 | 14.62 | 14.99 | 14.4 | 14.94 | +3.11% | 33,305 | 48,926,424 |
| 2024-11-18 | 15.13 | 15.2 | 14.31 | 14.49 | -3.59% | 46,671 | 68,620,570 |
| 2024-11-15 | 15.8 | 15.85 | 15.02 | 15.03 | -4.57% | 50,827 | 78,488,392 |
| 2024-11-14 | 16.29 | 16.7 | 15.7 | 15.75 | -3.37% | 55,013 | 88,767,016 |
| 2024-11-13 | 16.19 | 16.5 | 15.79 | 16.3 | +0.18% | 64,587 | 104,141,210 |
| 2024-11-12 | 16.75 | 17.29 | 16.15 | 16.27 | -2.87% | 80,155 | 132,707,338 |
| 2024-11-11 | 16 | 17 | 15.92 | 16.75 | +3.97% | 88,084 | 145,985,435 |
| 2024-11-08 | 16.16 | 16.48 | 16.01 | 16.11 | -1.41% | 78,916 | 128,233,989 |
| 2024-11-07 | 16.5 | 16.51 | 16.02 | 16.34 | +0.8% | 64,925 | 105,466,236 |
| 2024-11-06 | 16.16 | 16.82 | 16.06 | 16.21 | +0.37% | 77,741 | 127,912,972 |
| 2024-11-05 | 15.61 | 16.29 | 15.51 | 16.15 | +3.13% | 75,328 | 120,448,130 |
| 2024-11-04 | 15.68 | 15.86 | 15.37 | 15.66 | +0.77% | 62,033 | 96,802,757 |
| 2024-11-01 | 16.3 | 16.69 | 15.51 | 15.54 | -6.33% | 105,465 | 168,208,701 |
| 2024-10-31 | 16.68 | 17.1 | 16.4 | 16.59 | +1.65% | 130,537 | 218,279,998 |
| 2024-10-30 | 16.5 | 16.88 | 16.03 | 16.32 | -6.26% | 171,669 | 281,272,619 |
| 2024-10-29 | 21 | 21 | 17.4 | 17.41 | -3.6% | 356,506 | 685,017,919 |
| 2024-10-28 | 15 | 18.06 | 14.55 | 18.06 | +20% | 218,749 | 348,680,317 |
| 2024-10-25 | 13.79 | 15.68 | 13.76 | 15.05 | +9.45% | 160,936 | 241,416,109 |
| 2024-10-24 | 14.14 | 14.15 | 13.66 | 13.75 | -3.85% | 50,078 | 69,570,110 |
| 2024-10-23 | 13.69 | 14.86 | 13.59 | 14.3 | +3.77% | 91,417 | 130,059,260 |
| 2024-10-22 | 13.6 | 13.83 | 13.35 | 13.78 | +1.25% | 38,545 | 52,321,973 |
| 2024-10-21 | 13.44 | 14.04 | 13.35 | 13.61 | +2.41% | 46,119 | 63,225,342 |
| 2024-10-18 | 12.83 | 13.58 | 12.83 | 13.29 | +3.26% | 37,491 | 49,498,979 |
| 2024-10-17 | 13.13 | 13.31 | 12.87 | 12.87 | -0.92% | 23,509 | 30,767,670 |
| 2024-10-16 | 12.8 | 13.2 | 12.68 | 12.99 | 0% | 26,059 | 33,668,165 |
| 2024-10-15 | 13.15 | 13.37 | 12.99 | 12.99 | -1.89% | 20,426 | 26,890,631 |
| 2024-10-14 | 13.15 | 13.33 | 12.63 | 13.24 | +1.07% | 30,209 | 39,591,167 |
| 2024-10-11 | 13.53 | 13.69 | 12.96 | 13.1 | -4.1% | 36,857 | 48,496,846 |
| 2024-10-10 | 13.63 | 14.18 | 13.41 | 13.66 | +0.29% | 42,918 | 59,147,514 |
| 2024-10-09 | 15.01 | 15.03 | 13.51 | 13.62 | -12.41% | 84,194 | 120,421,837 |
| 2024-10-08 | 16.08 | 16.36 | 14.25 | 15.55 | +12.68% | 121,375 | 185,617,865 |
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：