股票概览
16.04
+8.82%
+1.3
14.97
开盘价
16.21
最高价
14.5
最低价
1,903,773
成交量
数据更新至: 2025-03-25
技术指标
14.26
MA5 (5日均线)
13.78
MA10 (10日均线)
13.03
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 | 14.97 | 16.21 | 14.5 | 16.04 | +8.82% | 1,903,773 | 2,912,944,414 |
| 2025-03-24 | 13.66 | 14.74 | 13.66 | 14.74 | +10% | 1,115,387 | 1,605,044,117 |
| 2025-03-21 | 13.57 | 13.91 | 13.38 | 13.4 | -1.25% | 331,898 | 451,089,803 |
| 2025-03-20 | 13.7 | 13.93 | 13.51 | 13.57 | +0.07% | 392,063 | 537,147,334 |
| 2025-03-19 | 13.79 | 13.85 | 13.46 | 13.56 | -2.09% | 371,442 | 505,479,044 |
| 2025-03-18 | 13.87 | 14.31 | 13.62 | 13.85 | +0.29% | 705,755 | 984,074,180 |
| 2025-03-17 | 13.03 | 14.12 | 12.93 | 13.81 | +4.62% | 712,746 | 963,330,580 |
| 2025-03-14 | 12.82 | 13.38 | 12.68 | 13.2 | +2.72% | 459,896 | 601,116,078 |
| 2025-03-13 | 12.77 | 13.01 | 12.65 | 12.85 | +0.39% | 244,705 | 313,512,459 |
| 2025-03-12 | 12.95 | 13.13 | 12.78 | 12.8 | -0.47% | 410,572 | 529,720,255 |
| 2025-03-11 | 12.11 | 13.1 | 12 | 12.86 | +5.84% | 584,643 | 740,870,235 |
| 2025-03-10 | 12.18 | 12.22 | 12.06 | 12.15 | -0.74% | 131,532 | 159,463,864 |
| 2025-03-07 | 12.16 | 12.32 | 12.1 | 12.24 | +0.41% | 193,625 | 237,032,758 |
| 2025-03-06 | 12.27 | 12.32 | 12.14 | 12.19 | -0.41% | 215,625 | 262,620,770 |
| 2025-03-05 | 12.36 | 12.47 | 12.16 | 12.24 | -0.97% | 157,713 | 193,134,982 |
| 2025-03-04 | 12.52 | 12.55 | 12.3 | 12.36 | -1.12% | 211,897 | 262,096,435 |
| 2025-03-03 | 12.24 | 12.75 | 12.21 | 12.5 | +2.88% | 436,153 | 548,297,707 |
| 2025-02-28 | 11.98 | 12.28 | 11.95 | 12.15 | +1.25% | 296,718 | 360,000,824 |
| 2025-02-27 | 12.08 | 12.09 | 11.9 | 12 | -0.5% | 114,122 | 136,711,007 |
| 2025-02-26 | 11.9 | 12.14 | 11.89 | 12.06 | +1.26% | 163,176 | 195,959,646 |
| 2025-02-25 | 12.05 | 12.06 | 11.87 | 11.91 | -1.73% | 150,471 | 179,497,609 |
| 2025-02-24 | 12.08 | 12.3 | 12.04 | 12.12 | +1% | 210,966 | 256,683,650 |
| 2025-02-21 | 12.07 | 12.1 | 11.9 | 12 | -0.58% | 171,196 | 205,190,021 |
| 2025-02-20 | 11.8 | 12.18 | 11.63 | 12.07 | +2.81% | 267,728 | 318,858,614 |
| 2025-02-19 | 11.69 | 11.75 | 11.66 | 11.74 | +0.26% | 121,766 | 142,374,254 |
| 2025-02-18 | 11.93 | 11.95 | 11.64 | 11.71 | -1.43% | 135,172 | 159,621,528 |
| 2025-02-17 | 12.01 | 12.03 | 11.86 | 11.88 | -1.08% | 138,867 | 165,290,759 |
| 2025-02-14 | 12.02 | 12.1 | 11.94 | 12.01 | -0.25% | 105,168 | 126,173,422 |
| 2025-02-13 | 12.1 | 12.17 | 12.02 | 12.04 | -0.58% | 128,632 | 155,422,632 |
| 2025-02-12 | 12.01 | 12.2 | 12 | 12.11 | +0.41% | 152,037 | 183,904,034 |
| 2025-02-11 | 12.04 | 12.1 | 11.85 | 12.06 | +0.17% | 169,128 | 202,016,964 |
| 2025-02-10 | 12.13 | 12.18 | 11.98 | 12.04 | -0.91% | 148,709 | 179,092,649 |
| 2025-02-07 | 12 | 12.2 | 11.95 | 12.15 | +1% | 161,759 | 195,924,988 |
| 2025-02-06 | 12 | 12.03 | 11.81 | 12.03 | +0.5% | 119,972 | 143,069,239 |
| 2025-02-05 | 12.18 | 12.18 | 11.92 | 11.97 | -0.83% | 93,188 | 111,955,764 |
| 2025-01-27 | 12.05 | 12.24 | 12.05 | 12.07 | +0.42% | 105,783 | 128,520,494 |
| 2025-01-24 | 11.86 | 12.03 | 11.86 | 12.02 | +1.18% | 82,381 | 98,668,966 |
| 2025-01-23 | 12.05 | 12.17 | 11.88 | 11.88 | -0.5% | 110,827 | 133,474,441 |
| 2025-01-22 | 11.93 | 11.98 | 11.84 | 11.94 | -0.42% | 71,208 | 84,772,875 |
| 2025-01-21 | 12 | 12.02 | 11.83 | 11.99 | +0.17% | 77,630 | 92,543,492 |
| 2025-01-20 | 12.05 | 12.09 | 11.92 | 11.97 | +0.08% | 87,953 | 105,421,942 |
| 2025-01-17 | 11.77 | 12.02 | 11.76 | 11.96 | +1.36% | 126,772 | 151,334,560 |
| 2025-01-16 | 11.89 | 12.04 | 11.77 | 11.8 | -0.17% | 108,857 | 129,393,377 |
| 2025-01-15 | 11.86 | 12 | 11.72 | 11.82 | -0.51% | 112,359 | 133,015,940 |
| 2025-01-14 | 11.63 | 11.91 | 11.57 | 11.88 | +2.15% | 145,036 | 170,644,036 |
| 2025-01-13 | 11.46 | 11.63 | 11.37 | 11.63 | +0.69% | 86,190 | 99,641,820 |
| 2025-01-10 | 11.82 | 11.88 | 11.55 | 11.55 | -2.45% | 110,996 | 129,439,983 |
| 2025-01-09 | 11.85 | 11.94 | 11.74 | 11.84 | -0.42% | 92,162 | 109,302,243 |
| 2025-01-08 | 12.11 | 12.11 | 11.64 | 11.89 | -1.9% | 137,544 | 162,941,632 |
| 2025-01-07 | 12.1 | 12.19 | 11.93 | 12.12 | 0% | 90,698 | 109,515,701 |
| 2025-01-06 | 12.01 | 12.21 | 11.92 | 12.12 | +0.75% | 113,686 | 137,328,636 |
| 2025-01-03 | 12.3 | 12.47 | 12.01 | 12.03 | -1.88% | 149,587 | 183,017,414 |
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：