股票概览
15.02
+1.28%
+0.19
14.8
开盘价
15.58
最高价
14.76
最低价
337,479
成交量
数据更新至: 2025-03-25
技术指标
15.56
MA5 (5日均线)
15.15
MA10 (10日均线)
14.45
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 | 14.8 | 15.58 | 14.76 | 15.02 | +1.28% | 337,479 | 514,223,054 |
| 2025-03-24 | 14.99 | 15.5 | 14.34 | 14.83 | -3.45% | 416,127 | 616,595,157 |
| 2025-03-21 | 16.31 | 16.38 | 15.16 | 15.36 | -7.69% | 516,934 | 806,197,826 |
| 2025-03-20 | 15.78 | 17.15 | 15.52 | 16.64 | +4.46% | 683,800 | 1,119,636,079 |
| 2025-03-19 | 16.18 | 16.28 | 15.53 | 15.93 | +0.25% | 505,644 | 802,492,447 |
| 2025-03-18 | 16.17 | 16.5 | 15.61 | 15.89 | +1.34% | 731,953 | 1,169,209,506 |
| 2025-03-17 | 14.6 | 15.98 | 14.15 | 15.68 | +6.23% | 694,690 | 1,047,887,392 |
| 2025-03-14 | 13.29 | 15.15 | 12.8 | 14.76 | +10.73% | 689,830 | 961,227,063 |
| 2025-03-13 | 14 | 14.58 | 12.98 | 13.33 | -5.33% | 493,045 | 671,997,104 |
| 2025-03-12 | 14.22 | 14.68 | 14.03 | 14.08 | -0.71% | 355,014 | 506,666,824 |
| 2025-03-11 | 14.02 | 14.54 | 13.87 | 14.18 | -3.27% | 454,572 | 642,915,858 |
| 2025-03-10 | 14.57 | 15.25 | 14.05 | 14.66 | +0.62% | 611,452 | 893,128,333 |
| 2025-03-07 | 14.29 | 14.74 | 14.06 | 14.57 | +3.19% | 554,354 | 800,635,018 |
| 2025-03-06 | 14.11 | 15.16 | 13.95 | 14.12 | -0.91% | 706,170 | 1,024,091,680 |
| 2025-03-05 | 12.9 | 14.38 | 12.8 | 14.25 | +10.04% | 563,773 | 764,623,667 |
| 2025-03-04 | 12.18 | 13.3 | 12.14 | 12.95 | +5.28% | 403,406 | 520,056,449 |
| 2025-03-03 | 12.52 | 12.77 | 12.18 | 12.3 | -1.05% | 320,172 | 399,499,272 |
| 2025-02-28 | 13.55 | 13.73 | 12.38 | 12.43 | -9.93% | 471,449 | 605,687,443 |
| 2025-02-27 | 14.25 | 14.43 | 13.52 | 13.8 | -3.09% | 563,120 | 788,183,926 |
| 2025-02-26 | 13.09 | 15 | 12.9 | 14.24 | +9.29% | 735,725 | 1,019,942,314 |
| 2025-02-25 | 12.73 | 13.51 | 12.49 | 13.03 | -0.08% | 463,586 | 597,204,982 |
| 2025-02-24 | 13.2 | 13.49 | 12.78 | 13.04 | -2.1% | 393,112 | 512,795,895 |
| 2025-02-21 | 12.87 | 13.88 | 12.87 | 13.32 | +2.94% | 573,810 | 764,525,584 |
| 2025-02-20 | 13.16 | 13.37 | 12.79 | 12.94 | -2.49% | 605,177 | 788,330,727 |
| 2025-02-19 | 11.82 | 13.78 | 11.82 | 13.27 | +10.03% | 800,500 | 1,046,150,807 |
| 2025-02-18 | 11.2 | 13.06 | 11.08 | 12.06 | +7.1% | 733,682 | 878,570,250 |
| 2025-02-17 | 10.98 | 11.42 | 10.97 | 11.26 | +2.64% | 421,860 | 472,276,115 |
| 2025-02-14 | 11.5 | 11.58 | 10.88 | 10.97 | -4.69% | 497,846 | 553,610,334 |
| 2025-02-13 | 12.5 | 12.55 | 11.5 | 11.51 | -0.6% | 926,832 | 1,114,295,397 |
| 2025-02-12 | 9.92 | 11.58 | 9.85 | 11.58 | +20% | 637,668 | 688,299,590 |
| 2025-02-11 | 9.67 | 9.72 | 9.57 | 9.65 | -0.41% | 89,797 | 86,521,503 |
| 2025-02-10 | 9.68 | 9.78 | 9.53 | 9.69 | -0.21% | 149,490 | 143,830,278 |
| 2025-02-07 | 9.88 | 9.93 | 9.59 | 9.71 | -1.42% | 179,558 | 175,474,618 |
| 2025-02-06 | 9.38 | 9.92 | 9.35 | 9.85 | +5.01% | 191,493 | 186,363,744 |
| 2025-02-05 | 9.35 | 9.47 | 9.26 | 9.38 | +1.19% | 81,322 | 76,281,441 |
| 2025-01-27 | 9.7 | 9.71 | 9.26 | 9.27 | -4.43% | 128,864 | 121,961,916 |
| 2025-01-24 | 9.45 | 9.76 | 9.45 | 9.7 | +2% | 134,632 | 129,957,853 |
| 2025-01-23 | 9.65 | 9.71 | 9.46 | 9.51 | -0.83% | 121,674 | 116,679,324 |
| 2025-01-22 | 9.68 | 9.69 | 9.51 | 9.59 | -0.93% | 122,189 | 116,996,601 |
| 2025-01-21 | 9.18 | 9.73 | 9.14 | 9.68 | +5.68% | 242,224 | 231,092,985 |
| 2025-01-20 | 9.12 | 9.3 | 9.1 | 9.16 | +1.1% | 89,636 | 82,402,409 |
| 2025-01-17 | 9.18 | 9.26 | 9.05 | 9.06 | -1.74% | 73,054 | 66,727,204 |
| 2025-01-16 | 9.36 | 9.47 | 9.11 | 9.22 | -0.75% | 83,937 | 77,869,446 |
| 2025-01-15 | 9.28 | 9.35 | 9.2 | 9.29 | +0.11% | 81,017 | 75,163,248 |
| 2025-01-14 | 8.78 | 9.28 | 8.72 | 9.28 | +5.82% | 155,089 | 141,270,702 |
| 2025-01-13 | 8.5 | 8.95 | 8.5 | 8.77 | +0.92% | 82,355 | 72,165,738 |
| 2025-01-10 | 8.71 | 9.04 | 8.67 | 8.69 | -1.25% | 94,349 | 83,714,324 |
| 2025-01-09 | 8.71 | 8.93 | 8.68 | 8.8 | -0.23% | 85,689 | 75,224,105 |
| 2025-01-08 | 8.57 | 8.95 | 8.23 | 8.82 | +2.92% | 114,917 | 98,404,532 |
| 2025-01-07 | 8.57 | 8.57 | 8.33 | 8.57 | +1.3% | 55,480 | 47,007,629 |
| 2025-01-06 | 8.51 | 8.62 | 8.31 | 8.46 | -0.12% | 48,642 | 41,146,012 |
| 2025-01-03 | 8.81 | 8.85 | 8.44 | 8.47 | -2.76% | 73,421 | 63,531,832 |
| 2025-01-02 | 8.88 | 9.04 | 8.6 | 8.71 | -2.24% | 75,591 | 66,618,131 |
| 2024-12-31 | 9.19 | 9.23 | 8.88 | 8.91 | -2.84% | 76,837 | 69,358,312 |
| 2024-12-30 | 9.23 | 9.3 | 9.05 | 9.17 | -1.29% | 54,731 | 50,369,076 |
| 2024-12-27 | 9.39 | 9.5 | 9.23 | 9.29 | -0.96% | 76,489 | 71,369,596 |
| 2024-12-26 | 8.99 | 9.57 | 8.93 | 9.38 | +4.11% | 109,251 | 101,600,307 |
| 2024-12-25 | 9.04 | 9.08 | 8.77 | 9.01 | -0.22% | 66,361 | 59,065,249 |
| 2024-12-24 | 8.92 | 9.17 | 8.91 | 9.03 | +2.27% | 75,151 | 68,000,831 |
| 2024-12-23 | 9.34 | 9.35 | 8.82 | 8.83 | -4.95% | 112,938 | 101,639,727 |
| 2024-12-20 | 9.15 | 9.4 | 9.12 | 9.29 | +1.42% | 75,474 | 70,090,247 |
| 2024-12-19 | 9.08 | 9.19 | 9.05 | 9.16 | -0.65% | 84,224 | 76,835,383 |
| 2024-12-18 | 9.28 | 9.38 | 9.17 | 9.22 | -0.65% | 74,178 | 68,803,850 |
| 2024-12-17 | 9.69 | 9.76 | 9.22 | 9.28 | -4.53% | 106,079 | 99,946,960 |
| 2024-12-16 | 9.8 | 9.9 | 9.66 | 9.72 | -1.32% | 78,564 | 76,727,263 |
| 2024-12-13 | 10.11 | 10.21 | 9.84 | 9.85 | -3.53% | 111,055 | 110,993,880 |
| 2024-12-12 | 10.18 | 10.32 | 10.04 | 10.21 | -0.1% | 144,799 | 147,066,138 |
| 2024-12-11 | 10.06 | 10.23 | 9.99 | 10.22 | +0.99% | 140,154 | 141,896,927 |
| 2024-12-10 | 10.29 | 10.37 | 10.08 | 10.12 | +0.8% | 239,280 | 244,859,142 |
| 2024-12-09 | 9.91 | 10.16 | 9.9 | 10.04 | +0.2% | 134,839 | 135,317,795 |
| 2024-12-06 | 10.15 | 10.2 | 9.89 | 10.02 | -2.15% | 184,630 | 184,685,346 |
| 2024-12-05 | 10.08 | 10.4 | 10 | 10.24 | +1.59% | 221,304 | 225,588,014 |
| 2024-12-04 | 9.94 | 10.32 | 9.82 | 10.08 | +1.31% | 284,620 | 287,244,972 |
| 2024-12-03 | 10.02 | 10.2 | 9.92 | 9.95 | -0.9% | 226,753 | 227,534,733 |
| 2024-12-02 | 9.8 | 10.1 | 9.72 | 10.04 | +4.91% | 320,279 | 319,159,673 |
| 2024-11-29 | 9.19 | 9.66 | 9.02 | 9.57 | +3.91% | 198,895 | 187,200,379 |
| 2024-11-28 | 9.08 | 9.49 | 9.02 | 9.21 | +1.54% | 132,533 | 122,202,649 |
| 2024-11-27 | 8.87 | 9.09 | 8.67 | 9.07 | +1.34% | 78,885 | 69,626,251 |
| 2024-11-26 | 9.11 | 9.14 | 8.92 | 8.95 | -1.76% | 68,586 | 61,843,300 |
| 2024-11-25 | 9.04 | 9.17 | 8.91 | 9.11 | +1% | 78,259 | 70,826,991 |
| 2024-11-22 | 9.37 | 9.46 | 8.97 | 9.02 | -4.55% | 105,809 | 97,763,268 |
| 2024-11-21 | 9.52 | 9.57 | 9.31 | 9.45 | -1.25% | 98,514 | 92,993,297 |
| 2024-11-20 | 9.14 | 9.58 | 9.09 | 9.57 | +4.59% | 173,161 | 163,979,459 |
| 2024-11-19 | 8.82 | 9.18 | 8.82 | 9.15 | +3.74% | 100,156 | 90,516,346 |
| 2024-11-18 | 9.02 | 9.14 | 8.76 | 8.82 | -2% | 82,457 | 73,511,209 |
| 2024-11-15 | 9.17 | 9.3 | 8.98 | 9 | -2.07% | 86,649 | 79,319,041 |
| 2024-11-14 | 9.48 | 9.54 | 9.15 | 9.19 | -3.16% | 79,893 | 74,492,248 |
| 2024-11-13 | 9.58 | 9.62 | 9.28 | 9.49 | -1.04% | 103,589 | 97,736,861 |
| 2024-11-12 | 9.79 | 9.86 | 9.53 | 9.59 | -1.84% | 151,733 | 147,249,332 |
| 2024-11-11 | 9.54 | 9.77 | 9.46 | 9.77 | +2.41% | 146,249 | 140,818,620 |
| 2024-11-08 | 9.75 | 9.81 | 9.53 | 9.54 | -1.45% | 157,499 | 152,004,120 |
| 2024-11-07 | 9.54 | 9.7 | 9.42 | 9.68 | +1.47% | 168,133 | 161,188,848 |
| 2024-11-06 | 9.78 | 9.9 | 9.47 | 9.54 | +1.49% | 306,839 | 297,699,430 |
| 2024-11-05 | 9 | 9.45 | 8.91 | 9.4 | +4.79% | 222,745 | 205,306,485 |
| 2024-11-04 | 8.65 | 9.06 | 8.62 | 8.97 | +3.7% | 105,444 | 94,197,945 |
| 2024-11-01 | 9.06 | 9.1 | 8.64 | 8.65 | -4.95% | 123,014 | 108,479,459 |
| 2024-10-31 | 9.03 | 9.14 | 8.97 | 9.1 | -0.11% | 152,813 | 138,553,874 |
| 2024-10-30 | 8.83 | 9.53 | 8.78 | 9.11 | +2.02% | 175,795 | 160,469,808 |
| 2024-10-29 | 9.19 | 9.37 | 8.91 | 8.93 | -1.87% | 202,775 | 184,928,947 |
| 2024-10-28 | 8.97 | 9.1 | 8.86 | 9.1 | +1.79% | 135,903 | 121,942,500 |
| 2024-10-25 | 8.77 | 8.95 | 8.72 | 8.94 | +1.48% | 167,571 | 148,096,582 |
| 2024-10-24 | 8.67 | 8.88 | 8.64 | 8.81 | +1.97% | 131,474 | 115,268,888 |
| 2024-10-23 | 8.6 | 8.75 | 8.53 | 8.64 | +0.23% | 120,380 | 104,237,189 |
| 2024-10-22 | 8.52 | 8.65 | 8.46 | 8.62 | -1.26% | 148,522 | 126,953,103 |
| 2024-10-21 | 8.69 | 8.82 | 8.55 | 8.73 | +1.75% | 120,484 | 104,420,511 |
| 2024-10-18 | 8.24 | 8.74 | 8.24 | 8.58 | +3.5% | 107,974 | 91,471,441 |
| 2024-10-17 | 8.47 | 8.55 | 8.27 | 8.29 | -0.96% | 73,591 | 62,025,516 |
| 2024-10-16 | 8.31 | 8.43 | 8.25 | 8.37 | -0.71% | 69,178 | 57,606,777 |
| 2024-10-15 | 8.57 | 8.67 | 8.4 | 8.43 | -2.2% | 73,409 | 62,616,575 |
| 2024-10-14 | 8.53 | 8.62 | 8.25 | 8.62 | +1.77% | 82,409 | 69,889,165 |
| 2024-10-11 | 8.99 | 9 | 8.32 | 8.47 | -5.26% | 101,793 | 87,408,208 |
| 2024-10-10 | 9.13 | 9.25 | 8.86 | 8.94 | -0.45% | 113,919 | 103,287,200 |
| 2024-10-09 | 9.67 | 9.69 | 8.85 | 8.98 | -10.38% | 212,723 | 197,772,138 |
| 2024-10-08 | 10.7 | 10.79 | 9.23 | 10.02 | +9.87% | 345,431 | 346,913,756 |
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：