股票概览
14.57
+0.14%
+0.02
14.58
开盘价
14.58
最高价
14.32
最低价
30,214
成交量
数据更新至: 2025-03-25
技术指标
14.76
MA5 (5日均线)
14.72
MA10 (10日均线)
14.79
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 | 14.58 | 14.58 | 14.32 | 14.57 | +0.14% | 30,214 | 43,745,369 |
| 2025-03-24 | 14.78 | 14.82 | 14.31 | 14.55 | -1.95% | 91,419 | 132,784,983 |
| 2025-03-21 | 15.32 | 15.49 | 14.76 | 14.84 | -1.92% | 141,861 | 212,862,771 |
| 2025-03-20 | 14.75 | 15.54 | 14.67 | 15.13 | +2.79% | 198,295 | 302,002,160 |
| 2025-03-19 | 14.71 | 14.9 | 14.64 | 14.72 | +0.14% | 89,603 | 132,359,747 |
| 2025-03-18 | 14.61 | 14.83 | 14.61 | 14.7 | +0.14% | 73,860 | 108,636,243 |
| 2025-03-17 | 14.86 | 14.86 | 14.38 | 14.68 | -1.34% | 152,044 | 221,907,235 |
| 2025-03-14 | 14.68 | 14.89 | 14.63 | 14.88 | +1.57% | 90,718 | 134,150,488 |
| 2025-03-13 | 14.49 | 15.1 | 14.48 | 14.65 | +1.17% | 148,801 | 219,901,977 |
| 2025-03-12 | 14.45 | 14.66 | 14.29 | 14.48 | +0.28% | 106,636 | 154,207,623 |
| 2025-03-11 | 14.44 | 14.56 | 14.28 | 14.44 | -0.48% | 62,820 | 90,461,813 |
| 2025-03-10 | 14.48 | 14.72 | 14.38 | 14.51 | +1.82% | 80,778 | 117,169,034 |
| 2025-03-07 | 14.36 | 14.47 | 14.17 | 14.25 | -1.45% | 74,597 | 106,650,456 |
| 2025-03-06 | 14.35 | 14.5 | 14.23 | 14.46 | +1.4% | 86,901 | 125,194,163 |
| 2025-03-05 | 14.7 | 14.74 | 14.06 | 14.26 | -3.19% | 136,781 | 195,528,990 |
| 2025-03-04 | 14.61 | 14.78 | 14.55 | 14.73 | +0.2% | 69,113 | 101,461,017 |
| 2025-03-03 | 14.93 | 15.09 | 14.6 | 14.7 | -1.47% | 140,297 | 208,509,712 |
| 2025-02-28 | 15.78 | 15.78 | 14.86 | 14.92 | -8.86% | 213,090 | 325,464,999 |
| 2025-02-27 | 16 | 16.5 | 15.84 | 16.37 | +2.44% | 132,768 | 216,241,378 |
| 2025-02-26 | 15.89 | 16.05 | 15.8 | 15.98 | +0.38% | 75,355 | 120,122,991 |
| 2025-02-25 | 15.8 | 16.23 | 15.71 | 15.92 | -0.25% | 83,715 | 133,586,374 |
| 2025-02-24 | 15.85 | 16.14 | 15.77 | 15.96 | +1.01% | 93,429 | 148,738,859 |
| 2025-02-21 | 15.67 | 15.86 | 15.46 | 15.8 | +1.02% | 107,817 | 169,254,552 |
| 2025-02-20 | 15.44 | 15.76 | 15.44 | 15.64 | +0.9% | 92,578 | 144,615,896 |
| 2025-02-19 | 15.39 | 15.69 | 15.33 | 15.5 | +0.45% | 98,891 | 153,258,201 |
| 2025-02-18 | 15.43 | 15.74 | 15.22 | 15.43 | -0.06% | 106,128 | 164,780,149 |
| 2025-02-17 | 15.56 | 15.72 | 15.28 | 15.44 | +0.52% | 115,021 | 177,871,057 |
| 2025-02-14 | 15.26 | 15.62 | 15.26 | 15.36 | +0.46% | 95,278 | 146,814,941 |
| 2025-02-13 | 15.51 | 15.56 | 15.25 | 15.29 | -1.67% | 66,370 | 102,380,280 |
| 2025-02-12 | 15.46 | 15.6 | 15.3 | 15.55 | +0.19% | 65,664 | 101,396,197 |
| 2025-02-11 | 15.74 | 15.87 | 15.32 | 15.52 | -1.21% | 87,468 | 135,404,355 |
| 2025-02-10 | 15.08 | 15.77 | 15.08 | 15.71 | +4.25% | 132,968 | 206,632,615 |
| 2025-02-07 | 15 | 15.27 | 14.88 | 15.07 | +0.07% | 92,267 | 139,401,814 |
| 2025-02-06 | 14.73 | 15.12 | 14.57 | 15.06 | +2.03% | 75,489 | 112,336,116 |
| 2025-02-05 | 14.8 | 14.88 | 14.62 | 14.76 | +0.48% | 59,152 | 87,295,723 |
| 2025-01-27 | 14.68 | 14.89 | 14.67 | 14.69 | +0.55% | 59,677 | 88,071,053 |
| 2025-01-24 | 14.4 | 14.65 | 14.36 | 14.61 | +1.11% | 54,269 | 78,513,651 |
| 2025-01-23 | 14.6 | 14.81 | 14.45 | 14.45 | -0.21% | 61,237 | 89,441,267 |
| 2025-01-22 | 14.66 | 14.74 | 14.38 | 14.48 | -1.76% | 54,457 | 79,014,687 |
| 2025-01-21 | 14.82 | 14.86 | 14.47 | 14.74 | -0.07% | 42,785 | 62,604,736 |
| 2025-01-20 | 14.68 | 14.99 | 14.67 | 14.75 | +0.96% | 72,940 | 108,080,445 |
| 2025-01-17 | 14.44 | 14.64 | 14.23 | 14.61 | +0.55% | 72,671 | 104,861,615 |
| 2025-01-16 | 14.63 | 14.87 | 14.42 | 14.53 | -0.34% | 67,928 | 99,246,083 |
| 2025-01-15 | 14.81 | 14.81 | 14.55 | 14.58 | -2.02% | 68,142 | 99,732,058 |
| 2025-01-14 | 14.51 | 14.9 | 14.43 | 14.88 | +3.05% | 92,234 | 135,693,747 |
| 2025-01-13 | 13.98 | 14.5 | 13.9 | 14.44 | +3% | 82,512 | 117,608,937 |
| 2025-01-10 | 14.43 | 14.58 | 14.02 | 14.02 | -2.84% | 68,262 | 97,329,534 |
| 2025-01-09 | 14.48 | 14.7 | 14.31 | 14.43 | -0.55% | 60,391 | 87,483,729 |
| 2025-01-08 | 14.69 | 14.78 | 14.17 | 14.51 | -1.02% | 106,528 | 154,010,797 |
| 2025-01-07 | 14.7 | 14.72 | 14.39 | 14.66 | -0.27% | 81,635 | 118,677,835 |
| 2025-01-06 | 14.54 | 14.74 | 14.15 | 14.7 | +2.3% | 118,258 | 172,011,449 |
| 2025-01-03 | 14.33 | 14.58 | 14.28 | 14.37 | +0.77% | 98,611 | 142,303,482 |
| 2025-01-02 | 14.55 | 14.67 | 14.16 | 14.26 | -1.04% | 128,844 | 186,162,945 |
| 2024-12-31 | 15.1 | 15.19 | 14.4 | 14.41 | -3.87% | 191,612 | 280,281,427 |
| 2024-12-30 | 16 | 16 | 14.9 | 14.99 | -6.95% | 294,360 | 449,245,383 |
| 2024-12-27 | 16.59 | 16.73 | 16.07 | 16.11 | +0.12% | 174,885 | 284,957,298 |
| 2024-12-26 | 16.95 | 16.95 | 15.96 | 16.09 | -5.35% | 131,883 | 213,840,657 |
| 2024-12-25 | 16.54 | 17.07 | 16.34 | 17 | +2.41% | 109,016 | 182,028,566 |
| 2024-12-24 | 16.2 | 16.67 | 15.81 | 16.6 | -1.19% | 178,909 | 289,910,632 |
| 2024-12-23 | 18.51 | 18.56 | 15.98 | 16.8 | -14.46% | 293,275 | 488,723,631 |
| 2024-12-20 | 18.63 | 20.15 | 18.48 | 19.64 | +6.16% | 106,598 | 207,520,832 |
| 2024-12-19 | 18.65 | 18.88 | 18.23 | 18.5 | -1.39% | 67,272 | 123,840,986 |
| 2024-12-18 | 19.58 | 19.58 | 18.7 | 18.76 | -4.09% | 81,272 | 154,658,492 |
| 2024-12-17 | 19.14 | 19.66 | 19.03 | 19.56 | +2.19% | 59,915 | 116,294,755 |
| 2024-12-16 | 19.91 | 19.98 | 18.95 | 19.14 | -3.92% | 56,450 | 108,843,536 |
| 2024-12-13 | 20.5 | 20.68 | 19.89 | 19.92 | -3.3% | 37,159 | 74,762,144 |
| 2024-12-12 | 20.35 | 20.7 | 19.87 | 20.6 | +0.29% | 70,083 | 141,528,624 |
| 2024-12-11 | 21.21 | 21.35 | 20.45 | 20.54 | -3.16% | 45,835 | 95,368,665 |
| 2024-12-10 | 21.74 | 21.8 | 21.17 | 21.21 | +0.19% | 37,962 | 81,777,397 |
| 2024-12-09 | 21.51 | 21.78 | 21.08 | 21.17 | -1.31% | 25,086 | 53,563,515 |
| 2024-12-06 | 21.5 | 21.79 | 21.1 | 21.45 | +0.66% | 22,368 | 47,889,618 |
| 2024-12-05 | 21.78 | 21.78 | 21.22 | 21.31 | -1.34% | 19,013 | 40,582,247 |
| 2024-12-04 | 21.71 | 22.16 | 21.25 | 21.6 | -0.51% | 22,667 | 48,883,689 |
| 2024-12-03 | 21.73 | 22.17 | 21.55 | 21.71 | -0.5% | 27,597 | 60,108,248 |
| 2024-12-02 | 21.35 | 22.3 | 21.09 | 21.82 | +2.92% | 38,195 | 83,522,055 |
| 2024-11-29 | 21.14 | 21.7 | 20.88 | 21.2 | +0.28% | 37,587 | 79,955,569 |
| 2024-11-28 | 22 | 22.22 | 21.07 | 21.14 | -3.69% | 35,187 | 76,068,742 |
| 2024-11-27 | 20.3 | 21.98 | 20.25 | 21.95 | +8.07% | 63,321 | 134,630,503 |
| 2024-11-26 | 20.49 | 21.04 | 20.22 | 20.31 | -1.41% | 23,324 | 48,069,622 |
| 2024-11-25 | 20.76 | 20.81 | 19.93 | 20.6 | +0.29% | 30,613 | 62,452,904 |
| 2024-11-22 | 22 | 22.02 | 20.53 | 20.54 | -6.3% | 43,245 | 90,770,167 |
| 2024-11-21 | 21.35 | 22.13 | 21.16 | 21.92 | +2.53% | 48,267 | 105,317,304 |
| 2024-11-20 | 21.11 | 21.85 | 20.9 | 21.38 | +0.85% | 47,830 | 102,264,680 |
| 2024-11-19 | 21.3 | 22.04 | 20.92 | 21.2 | +0.43% | 51,839 | 110,383,441 |
| 2024-11-18 | 21.95 | 22.58 | 20.9 | 21.11 | -3.39% | 67,076 | 145,723,664 |
| 2024-11-15 | 21.9 | 22.4 | 21.85 | 21.85 | -1.09% | 23,982 | 52,809,995 |
| 2024-11-14 | 22.25 | 22.77 | 21.98 | 22.09 | -0.5% | 34,005 | 75,851,465 |
| 2024-11-13 | 22.2 | 22.58 | 21.83 | 22.2 | -0.18% | 33,769 | 74,846,273 |
| 2024-11-12 | 22.6 | 23.11 | 21.95 | 22.24 | -1.46% | 59,042 | 132,827,138 |
| 2024-11-11 | 22.32 | 22.72 | 22.07 | 22.57 | +0.36% | 40,522 | 90,654,200 |
| 2024-11-08 | 22.61 | 23 | 22.22 | 22.49 | +0.04% | 36,466 | 82,328,775 |
| 2024-11-07 | 22.5 | 23 | 22.14 | 22.48 | -0.49% | 34,270 | 76,819,040 |
| 2024-11-06 | 23.2 | 23.34 | 22.45 | 22.59 | -2.63% | 30,524 | 69,528,755 |
| 2024-11-05 | 22.03 | 23.28 | 22 | 23.2 | +4.32% | 41,475 | 94,631,021 |
| 2024-11-04 | 22.27 | 22.86 | 22.06 | 22.24 | -1.07% | 31,274 | 69,786,733 |
| 2024-11-01 | 22.99 | 23.25 | 22.39 | 22.48 | -1.23% | 31,395 | 71,282,718 |
| 2024-10-31 | 23.25 | 24.14 | 22.7 | 22.76 | -1.09% | 55,388 | 129,714,532 |
| 2024-10-30 | 22.7 | 23.35 | 22.37 | 23.01 | +0.7% | 27,050 | 61,801,634 |
| 2024-10-29 | 23.18 | 23.95 | 22.76 | 22.85 | -2.23% | 23,055 | 53,531,538 |
| 2024-10-28 | 23.43 | 23.48 | 22.7 | 23.37 | +0.3% | 29,455 | 67,992,959 |
| 2024-10-25 | 22.35 | 23.37 | 22.23 | 23.3 | +4.3% | 43,412 | 99,256,177 |
| 2024-10-24 | 22.81 | 23.08 | 22.23 | 22.34 | -2.06% | 44,239 | 99,607,482 |
| 2024-10-23 | 22.97 | 23.2 | 22.6 | 22.81 | -0.74% | 36,659 | 83,781,247 |
| 2024-10-22 | 23.49 | 23.97 | 22.71 | 22.98 | -2.21% | 47,087 | 109,565,864 |
| 2024-10-21 | 24.9 | 25.35 | 23.31 | 23.5 | -4.32% | 70,084 | 170,631,952 |
| 2024-10-18 | 23.19 | 25.24 | 23.19 | 24.56 | +4.69% | 57,763 | 140,003,600 |
| 2024-10-17 | 22.4 | 23.95 | 22.4 | 23.46 | +3.71% | 48,252 | 113,253,371 |
| 2024-10-16 | 22 | 22.97 | 21.96 | 22.62 | +1.21% | 35,518 | 79,872,112 |
| 2024-10-15 | 23.93 | 23.93 | 22.32 | 22.35 | -5.1% | 42,977 | 98,995,596 |
| 2024-10-14 | 22.44 | 24 | 21.63 | 23.55 | +5.99% | 77,411 | 178,100,470 |
| 2024-10-11 | 22 | 22.6 | 21.2 | 22.22 | +1.09% | 57,334 | 126,131,768 |
| 2024-10-10 | 21.55 | 23.18 | 21.55 | 21.98 | +2.76% | 92,422 | 206,455,595 |
| 2024-10-09 | 23.71 | 23.77 | 21.01 | 21.39 | -10.24% | 95,755 | 213,884,625 |
| 2024-10-08 | 24.38 | 24.38 | 22.02 | 23.83 | +17.1% | 99,691 | 231,499,899 |
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：