股票概览
16.25
+1.63%
+0.26
15.79
开盘价
17.18
最高价
15.76
最低价
385,043
成交量
数据更新至: 2025-03-25
技术指标
15.61
MA5 (5日均线)
15.11
MA10 (10日均线)
13.94
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 | 15.79 | 17.18 | 15.76 | 16.25 | +1.63% | 385,043 | 642,086,107 |
| 2025-03-24 | 15.01 | 16.77 | 15.01 | 15.99 | +5.89% | 486,196 | 780,509,032 |
| 2025-03-21 | 15.3 | 15.67 | 15 | 15.1 | -1.88% | 203,658 | 310,793,587 |
| 2025-03-20 | 15.16 | 15.93 | 14.9 | 15.39 | +0.59% | 287,982 | 445,860,471 |
| 2025-03-19 | 15.1 | 15.65 | 15.07 | 15.3 | +1.32% | 301,604 | 462,654,497 |
| 2025-03-18 | 14.63 | 15.99 | 14.62 | 15.1 | +4.79% | 475,344 | 727,932,479 |
| 2025-03-17 | 14.7 | 14.92 | 14.24 | 14.41 | -1.97% | 246,883 | 357,783,222 |
| 2025-03-14 | 14.42 | 14.83 | 14.19 | 14.7 | +0.07% | 309,940 | 451,907,445 |
| 2025-03-13 | 14.1 | 14.82 | 14.1 | 14.69 | +4.04% | 519,073 | 757,643,510 |
| 2025-03-12 | 13.97 | 14.62 | 13.82 | 14.12 | +1% | 409,068 | 581,822,314 |
| 2025-03-11 | 13 | 14.05 | 12.9 | 13.98 | +6.23% | 505,523 | 694,418,662 |
| 2025-03-10 | 12.95 | 13.5 | 12.89 | 13.16 | +1.62% | 259,056 | 341,692,668 |
| 2025-03-07 | 12.56 | 12.98 | 12.56 | 12.95 | +2.21% | 214,454 | 275,666,289 |
| 2025-03-06 | 12.51 | 12.91 | 12.4 | 12.67 | +1.93% | 149,187 | 188,507,061 |
| 2025-03-05 | 12.4 | 12.48 | 12.26 | 12.43 | +0.4% | 85,661 | 106,141,482 |
| 2025-03-04 | 12.17 | 12.43 | 12.12 | 12.38 | +1.48% | 79,530 | 98,177,013 |
| 2025-03-03 | 12.25 | 12.49 | 12.15 | 12.2 | -0.16% | 105,339 | 129,915,140 |
| 2025-02-28 | 12.73 | 12.77 | 12.18 | 12.22 | -4.83% | 160,819 | 199,410,835 |
| 2025-02-27 | 12.87 | 12.95 | 12.46 | 12.84 | 0% | 187,487 | 237,898,652 |
| 2025-02-26 | 12.78 | 13.01 | 12.66 | 12.84 | +0.63% | 156,728 | 200,949,041 |
| 2025-02-25 | 12.51 | 12.9 | 12.49 | 12.76 | +0.08% | 155,184 | 197,418,432 |
| 2025-02-24 | 12.88 | 12.98 | 12.61 | 12.75 | -1.47% | 187,344 | 239,256,548 |
| 2025-02-21 | 12.49 | 13.19 | 12.43 | 12.94 | +3.69% | 295,499 | 380,384,425 |
| 2025-02-20 | 12.01 | 12.7 | 11.96 | 12.48 | +4% | 301,604 | 373,021,498 |
| 2025-02-19 | 11.49 | 12.08 | 11.41 | 12 | +4.8% | 221,394 | 263,165,593 |
| 2025-02-18 | 11.78 | 11.82 | 11.42 | 11.45 | -2.55% | 88,911 | 103,407,696 |
| 2025-02-17 | 11.73 | 11.82 | 11.68 | 11.75 | +0.34% | 86,296 | 101,411,907 |
| 2025-02-14 | 11.65 | 11.78 | 11.61 | 11.71 | +0.26% | 70,091 | 82,040,203 |
| 2025-02-13 | 11.83 | 11.87 | 11.67 | 11.68 | -1.35% | 76,189 | 89,471,644 |
| 2025-02-12 | 11.72 | 11.86 | 11.65 | 11.84 | +0.77% | 84,064 | 99,096,894 |
| 2025-02-11 | 11.82 | 11.88 | 11.6 | 11.75 | -0.59% | 96,831 | 113,424,491 |
| 2025-02-10 | 11.88 | 11.99 | 11.74 | 11.82 | +0.25% | 108,143 | 127,837,172 |
| 2025-02-07 | 11.69 | 11.95 | 11.63 | 11.79 | +0.77% | 126,053 | 148,988,001 |
| 2025-02-06 | 11.38 | 11.72 | 11.3 | 11.7 | +2.81% | 106,599 | 123,397,716 |
| 2025-02-05 | 11.33 | 11.46 | 11.28 | 11.38 | +1.43% | 67,218 | 76,515,264 |
| 2025-01-27 | 11.39 | 11.46 | 11.19 | 11.22 | -1.23% | 55,854 | 63,096,611 |
| 2025-01-24 | 11.22 | 11.38 | 11.17 | 11.36 | +1.16% | 71,751 | 81,090,986 |
| 2025-01-23 | 11.3 | 11.48 | 11.22 | 11.23 | +0.45% | 91,899 | 104,510,025 |
| 2025-01-22 | 11.2 | 11.23 | 11.1 | 11.18 | -0.36% | 40,858 | 45,645,560 |
| 2025-01-21 | 11.3 | 11.31 | 11.09 | 11.22 | -0.36% | 55,930 | 62,526,596 |
| 2025-01-20 | 11.32 | 11.39 | 11.21 | 11.26 | +0.18% | 64,361 | 72,545,219 |
| 2025-01-17 | 11.15 | 11.36 | 11.1 | 11.24 | +0.27% | 64,596 | 72,439,041 |
| 2025-01-16 | 11.3 | 11.44 | 11.13 | 11.21 | +0.09% | 71,676 | 80,788,820 |
| 2025-01-15 | 11.33 | 11.4 | 11.18 | 11.2 | -1.32% | 72,682 | 81,837,432 |
| 2025-01-14 | 10.89 | 11.37 | 10.83 | 11.35 | +4.7% | 109,558 | 122,641,426 |
| 2025-01-13 | 10.67 | 10.94 | 10.63 | 10.84 | +0.56% | 44,198 | 47,740,272 |
| 2025-01-10 | 11.04 | 11.25 | 10.78 | 10.78 | -2.44% | 70,913 | 78,208,821 |
| 2025-01-09 | 10.95 | 11.11 | 10.93 | 11.05 | +0.55% | 55,835 | 61,745,470 |
| 2025-01-08 | 11.03 | 11.14 | 10.65 | 10.99 | -1.17% | 105,877 | 115,177,466 |
| 2025-01-07 | 10.99 | 11.13 | 10.9 | 11.12 | +1.09% | 69,597 | 76,753,998 |
| 2025-01-06 | 10.98 | 11.07 | 10.87 | 11 | 0% | 75,508 | 82,877,197 |
| 2025-01-03 | 11.31 | 11.35 | 10.96 | 11 | -1.96% | 97,575 | 108,493,756 |
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：