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 |
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：