股票概览
15.2
+3.19%
+0.47
14.56
开盘价
15.35
最高价
14.32
最低价
340,836
成交量
数据更新至: 2025-03-25
技术指标
15.31
MA5 (5日均线)
16.20
MA10 (10日均线)
15.94
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 | 14.56 | 15.35 | 14.32 | 15.2 | +3.19% | 340,836 | 507,427,096 |
| 2025-03-24 | 14.96 | 15.46 | 14.39 | 14.73 | -1.14% | 313,526 | 468,181,035 |
| 2025-03-21 | 15.64 | 15.68 | 14.89 | 14.9 | -5.28% | 324,609 | 491,517,975 |
| 2025-03-20 | 15.98 | 16 | 15.51 | 15.73 | -1.69% | 290,902 | 457,674,602 |
| 2025-03-19 | 16.36 | 16.58 | 15.9 | 16 | -2.91% | 373,583 | 601,875,297 |
| 2025-03-18 | 16.4 | 17.14 | 16.1 | 16.48 | +1.79% | 448,516 | 741,668,479 |
| 2025-03-17 | 17.3 | 17.3 | 16.1 | 16.19 | -6.25% | 552,197 | 904,016,226 |
| 2025-03-14 | 17.01 | 17.63 | 16.5 | 17.27 | +0.52% | 435,472 | 747,202,834 |
| 2025-03-13 | 17.8 | 18 | 16.81 | 17.18 | -6.12% | 492,304 | 850,478,044 |
| 2025-03-12 | 19 | 19.05 | 17.5 | 18.3 | -3.07% | 647,442 | 1,190,201,442 |
| 2025-03-11 | 17.15 | 19.55 | 16.75 | 18.88 | +4.31% | 716,490 | 1,334,902,249 |
| 2025-03-10 | 18 | 18.5 | 17.02 | 18.1 | +4.56% | 799,370 | 1,428,057,101 |
| 2025-03-07 | 16.55 | 18.52 | 16.55 | 17.31 | +2.79% | 844,093 | 1,494,606,461 |
| 2025-03-06 | 15.77 | 16.84 | 15.4 | 16.84 | +9.99% | 842,770 | 1,356,598,794 |
| 2025-03-05 | 15.59 | 16.06 | 14.92 | 15.31 | -1.8% | 882,405 | 1,364,645,312 |
| 2025-03-04 | 14.19 | 15.59 | 14.13 | 15.59 | +10.02% | 635,618 | 956,073,847 |
| 2025-03-03 | 12.87 | 14.17 | 12.67 | 14.17 | +10.02% | 624,423 | 870,146,260 |
| 2025-02-28 | 13.27 | 14.07 | 12.8 | 12.88 | -5.64% | 411,493 | 554,349,592 |
| 2025-02-27 | 13.93 | 14.4 | 13.25 | 13.65 | -3.19% | 439,952 | 607,810,774 |
| 2025-02-26 | 14.07 | 14.78 | 13.8 | 14.1 | -1.61% | 657,095 | 931,995,390 |
| 2025-02-25 | 13.08 | 14.97 | 12.97 | 14.33 | +5.29% | 823,619 | 1,176,198,404 |
| 2025-02-24 | 13.13 | 14.46 | 12.92 | 13.61 | +1.64% | 725,763 | 991,949,249 |
| 2025-02-21 | 12.67 | 13.41 | 12.48 | 13.39 | +5.43% | 762,981 | 981,961,551 |
| 2025-02-20 | 12.91 | 13.94 | 12.66 | 12.7 | +0.24% | 982,930 | 1,307,256,087 |
| 2025-02-19 | 11 | 12.67 | 11 | 12.67 | +9.98% | 781,667 | 938,706,992 |
| 2025-02-18 | 12.8 | 12.8 | 11.52 | 11.52 | -10% | 766,695 | 915,078,311 |
| 2025-02-17 | 12.8 | 12.8 | 12.44 | 12.8 | +9.97% | 357,053 | 455,373,053 |
| 2025-02-14 | 10.55 | 11.64 | 10.52 | 11.64 | +10.02% | 528,632 | 608,966,797 |
| 2025-02-13 | 11 | 11.35 | 10.58 | 10.58 | -0.66% | 655,052 | 717,638,817 |
| 2025-02-12 | 10.8 | 11.2 | 10.52 | 10.65 | -7.79% | 793,592 | 855,856,424 |
| 2025-02-11 | 11.61 | 11.61 | 11.2 | 11.55 | +9.48% | 566,573 | 656,522,961 |
| 2025-02-10 | 10.2 | 10.55 | 10.1 | 10.55 | +10.01% | 343,927 | 359,263,152 |
| 2025-02-07 | 8.77 | 9.59 | 8.77 | 9.59 | +9.98% | 436,002 | 410,297,760 |
| 2025-02-06 | 8.35 | 8.98 | 8.18 | 8.72 | +3.56% | 201,637 | 173,415,751 |
| 2025-02-05 | 8.3 | 8.48 | 8.29 | 8.42 | +2.81% | 82,152 | 69,119,891 |
| 2025-01-27 | 8.35 | 8.65 | 8.16 | 8.19 | +1.11% | 78,115 | 65,173,534 |
| 2025-01-24 | 8.1 | 8.16 | 7.95 | 8.1 | 0% | 62,716 | 50,630,327 |
| 2025-01-23 | 8.35 | 8.45 | 8.1 | 8.1 | -3.8% | 118,921 | 98,395,995 |
| 2025-01-22 | 8.57 | 8.57 | 8.37 | 8.42 | -1.52% | 44,409 | 37,446,749 |
| 2025-01-21 | 8.65 | 8.71 | 8.43 | 8.55 | -0.93% | 64,883 | 55,276,531 |
| 2025-01-20 | 8.52 | 8.7 | 8.37 | 8.63 | +1.89% | 69,943 | 60,041,113 |
| 2025-01-17 | 8.4 | 8.55 | 8.4 | 8.47 | 0% | 56,191 | 47,634,509 |
| 2025-01-16 | 8.34 | 8.52 | 8.33 | 8.47 | +1.44% | 70,831 | 59,799,959 |
| 2025-01-15 | 8.4 | 8.46 | 8.25 | 8.35 | -0.6% | 72,308 | 60,196,151 |
| 2025-01-14 | 7.99 | 8.59 | 7.98 | 8.4 | +5.66% | 108,418 | 89,318,614 |
| 2025-01-13 | 7.83 | 7.98 | 7.56 | 7.95 | +1.27% | 69,772 | 54,655,800 |
| 2025-01-10 | 8.16 | 8.21 | 7.85 | 7.85 | -4.5% | 74,860 | 60,130,008 |
| 2025-01-09 | 8.07 | 8.44 | 8.03 | 8.22 | +0.37% | 88,920 | 73,361,569 |
| 2025-01-08 | 8.21 | 8.34 | 7.96 | 8.19 | -0.12% | 89,103 | 72,897,332 |
| 2025-01-07 | 8.06 | 8.2 | 7.98 | 8.2 | +1.86% | 70,359 | 56,833,941 |
| 2025-01-06 | 7.93 | 8.12 | 7.67 | 8.05 | +0.88% | 92,818 | 73,656,244 |
| 2025-01-03 | 8.32 | 8.42 | 7.95 | 7.98 | -4.2% | 100,501 | 81,412,516 |
| 2025-01-02 | 8.39 | 8.59 | 8.25 | 8.33 | -1.42% | 86,847 | 73,252,042 |
| 2024-12-31 | 8.58 | 8.71 | 8.43 | 8.45 | -0.82% | 97,003 | 83,127,928 |
| 2024-12-30 | 8.93 | 8.93 | 8.41 | 8.52 | -5.96% | 160,966 | 137,942,041 |
| 2024-12-27 | 8.83 | 9.14 | 8.83 | 9.06 | +2.26% | 102,461 | 92,728,070 |
| 2024-12-26 | 8.82 | 8.98 | 8.73 | 8.86 | +0.23% | 92,411 | 82,192,797 |
| 2024-12-25 | 9.18 | 9.33 | 8.65 | 8.84 | -3.07% | 131,332 | 116,575,685 |
| 2024-12-24 | 9.29 | 9.35 | 8.99 | 9.12 | -1.72% | 141,549 | 128,870,890 |
| 2024-12-23 | 10.06 | 10.1 | 9.2 | 9.28 | -8.57% | 231,136 | 220,614,878 |
| 2024-12-20 | 10.23 | 10.4 | 10.08 | 10.15 | -0.29% | 150,334 | 153,445,982 |
| 2024-12-19 | 10.31 | 10.5 | 10.03 | 10.18 | -3.05% | 133,840 | 136,422,848 |
| 2024-12-18 | 10.25 | 10.88 | 10 | 10.5 | +2.44% | 205,976 | 214,044,633 |
| 2024-12-17 | 10.89 | 10.92 | 10.19 | 10.25 | -6.99% | 221,891 | 232,491,825 |
| 2024-12-16 | 11.18 | 11.36 | 10.87 | 11.02 | -0.36% | 215,503 | 239,190,124 |
| 2024-12-13 | 11.1 | 11.48 | 10.96 | 11.06 | -1.25% | 316,071 | 354,295,171 |
| 2024-12-12 | 10.9 | 11.35 | 10.9 | 11.2 | +2.47% | 334,122 | 374,252,440 |
| 2024-12-11 | 10.82 | 11.17 | 10.73 | 10.93 | -0.82% | 314,099 | 342,287,291 |
| 2024-12-10 | 11.04 | 11.81 | 10.93 | 11.02 | +1.19% | 708,044 | 797,382,903 |
| 2024-12-09 | 10.37 | 10.89 | 10.35 | 10.89 | +10% | 187,925 | 201,884,378 |
| 2024-12-06 | 9.63 | 9.97 | 9.63 | 9.9 | +2.38% | 175,252 | 172,210,356 |
| 2024-12-05 | 9.5 | 9.71 | 9.45 | 9.67 | +1.79% | 109,125 | 104,746,778 |
| 2024-12-04 | 9.77 | 9.85 | 9.45 | 9.5 | -3.65% | 144,607 | 139,303,186 |
| 2024-12-03 | 9.94 | 9.95 | 9.71 | 9.86 | -0.8% | 134,925 | 132,603,960 |
| 2024-12-02 | 9.72 | 10.03 | 9.72 | 9.94 | +2.69% | 204,271 | 201,854,181 |
| 2024-11-29 | 9.64 | 9.75 | 9.4 | 9.68 | -0.41% | 207,336 | 198,612,386 |
| 2024-11-28 | 9.56 | 10.18 | 9.47 | 9.72 | +0.73% | 307,925 | 300,571,615 |
| 2024-11-27 | 9.57 | 9.94 | 9.24 | 9.65 | 0% | 334,582 | 315,965,123 |
| 2024-11-26 | 10.58 | 10.87 | 9.65 | 9.65 | -4.55% | 618,911 | 633,419,998 |
| 2024-11-25 | 10.11 | 10.11 | 9.83 | 10.11 | +10.01% | 173,046 | 174,815,663 |
| 2024-11-22 | 9.78 | 9.83 | 9.18 | 9.19 | -6.13% | 113,916 | 108,285,738 |
| 2024-11-21 | 9.51 | 10 | 9.38 | 9.79 | +2.41% | 176,068 | 170,757,551 |
| 2024-11-20 | 9.27 | 9.6 | 9.24 | 9.56 | +2.47% | 85,929 | 81,519,522 |
| 2024-11-19 | 9.12 | 9.33 | 9.02 | 9.33 | +2.08% | 90,802 | 83,279,123 |
| 2024-11-18 | 9.51 | 9.63 | 9.04 | 9.14 | -3.38% | 127,304 | 117,459,918 |
| 2024-11-15 | 9.5 | 10.01 | 9.44 | 9.46 | -0.11% | 160,039 | 155,071,023 |
| 2024-11-14 | 9.77 | 9.82 | 9.46 | 9.47 | -3.37% | 99,087 | 95,546,706 |
| 2024-11-13 | 9.79 | 10.02 | 9.57 | 9.8 | -1.41% | 146,706 | 143,297,932 |
| 2024-11-12 | 9.92 | 10.3 | 9.81 | 9.94 | -0.8% | 216,631 | 217,908,939 |
| 2024-11-11 | 10.01 | 10.07 | 9.8 | 10.02 | -0.79% | 183,189 | 182,167,668 |
| 2024-11-08 | 9.95 | 10.3 | 9.82 | 10.1 | +3.17% | 242,820 | 243,655,535 |
| 2024-11-07 | 9.5 | 9.88 | 9.29 | 9.79 | +5.16% | 211,266 | 202,693,432 |
| 2024-11-06 | 9.36 | 9.42 | 9.15 | 9.31 | +1.31% | 141,069 | 131,161,411 |
| 2024-11-05 | 9 | 9.24 | 8.95 | 9.19 | +1.77% | 141,207 | 128,958,392 |
| 2024-11-04 | 9 | 9.08 | 8.86 | 9.03 | +1.46% | 112,512 | 101,073,194 |
| 2024-11-01 | 9.35 | 9.56 | 8.84 | 8.9 | -5.32% | 215,382 | 196,081,410 |
| 2024-10-31 | 9.36 | 9.52 | 9.3 | 9.4 | +0.64% | 165,179 | 155,709,751 |
| 2024-10-30 | 9.33 | 9.5 | 9.2 | 9.34 | -2.4% | 274,760 | 256,922,044 |
| 2024-10-29 | 10.1 | 10.43 | 9.55 | 9.57 | +0.95% | 501,982 | 503,328,772 |
| 2024-10-28 | 9.22 | 9.56 | 9.11 | 9.48 | +4.06% | 151,053 | 140,865,633 |
| 2024-10-25 | 8.98 | 9.12 | 8.89 | 9.11 | +2.24% | 118,205 | 106,439,649 |
| 2024-10-24 | 8.9 | 9.06 | 8.85 | 8.91 | +1.37% | 134,217 | 119,902,206 |
| 2024-10-23 | 8.94 | 8.95 | 8.76 | 8.79 | -1.79% | 112,267 | 99,323,846 |
| 2024-10-22 | 8.8 | 8.97 | 8.72 | 8.95 | +1.59% | 144,512 | 128,133,514 |
| 2024-10-21 | 8.63 | 8.81 | 8.58 | 8.81 | +2.09% | 150,757 | 131,217,616 |
| 2024-10-18 | 8.54 | 8.75 | 8.41 | 8.63 | +0.94% | 187,921 | 161,176,186 |
| 2024-10-17 | 8.46 | 8.79 | 8.4 | 8.55 | +0.94% | 186,240 | 159,712,652 |
| 2024-10-16 | 8.02 | 8.89 | 8 | 8.47 | +3.29% | 221,644 | 187,840,924 |
| 2024-10-15 | 8.35 | 8.46 | 8.2 | 8.2 | -0.61% | 128,358 | 107,069,631 |
| 2024-10-14 | 8.1 | 8.26 | 7.95 | 8.25 | +1.85% | 98,088 | 79,832,081 |
| 2024-10-11 | 8.46 | 8.47 | 8.01 | 8.1 | -4.59% | 128,157 | 105,404,079 |
| 2024-10-10 | 8.48 | 8.94 | 8.32 | 8.49 | +0.12% | 165,460 | 142,225,178 |
| 2024-10-09 | 9.16 | 9.19 | 8.46 | 8.48 | -9.79% | 226,247 | 199,017,396 |
| 2024-10-08 | 9.58 | 9.58 | 8.76 | 9.4 | +7.92% | 315,523 | 291,852,754 |
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：