股票概览
15.94
+7.12%
+1.06
15.01
开盘价
17.64
最高价
15.01
最低价
475,985
成交量
数据更新至: 2025-03-25
技术指标
16.06
MA5 (5日均线)
15.51
MA10 (10日均线)
15.50
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 | 15.01 | 17.64 | 15.01 | 15.94 | +7.12% | 475,985 | 789,554,785 |
| 2025-03-24 | 15.78 | 15.92 | 14.43 | 14.88 | -5.82% | 314,448 | 474,523,711 |
| 2025-03-21 | 16.93 | 16.99 | 15.66 | 15.8 | -6.67% | 422,837 | 680,200,050 |
| 2025-03-20 | 16.68 | 17.89 | 16.51 | 16.93 | +1.01% | 623,842 | 1,073,896,262 |
| 2025-03-19 | 15.65 | 17.41 | 15.58 | 16.76 | +5.74% | 539,687 | 893,219,984 |
| 2025-03-18 | 15.06 | 15.94 | 14.95 | 15.85 | +5.18% | 398,989 | 618,012,968 |
| 2025-03-17 | 14.65 | 15.08 | 14.44 | 15.07 | +2.66% | 199,476 | 295,360,722 |
| 2025-03-14 | 14.19 | 14.79 | 14.04 | 14.68 | +3.16% | 195,970 | 283,694,062 |
| 2025-03-13 | 14.9 | 14.96 | 14 | 14.23 | -5.01% | 269,389 | 385,359,650 |
| 2025-03-12 | 15.08 | 15.27 | 14.88 | 14.98 | -0.79% | 223,065 | 336,412,151 |
| 2025-03-11 | 15.19 | 15.53 | 14.84 | 15.1 | -2.64% | 250,047 | 378,291,002 |
| 2025-03-10 | 15.33 | 15.59 | 15.08 | 15.51 | +1.04% | 271,086 | 416,481,627 |
| 2025-03-07 | 15.1 | 15.57 | 15 | 15.35 | +0.13% | 283,841 | 433,883,650 |
| 2025-03-06 | 15.01 | 15.65 | 14.95 | 15.33 | +1.86% | 395,242 | 608,571,147 |
| 2025-03-05 | 14.69 | 15.15 | 14.61 | 15.05 | +2.24% | 319,427 | 475,759,968 |
| 2025-03-04 | 14.27 | 15.01 | 14.18 | 14.72 | +1.38% | 302,624 | 447,375,298 |
| 2025-03-03 | 15.12 | 15.24 | 14.33 | 14.52 | -3.65% | 343,784 | 503,845,602 |
| 2025-02-28 | 16.43 | 16.51 | 15 | 15.07 | -8.72% | 478,363 | 736,611,963 |
| 2025-02-27 | 17.37 | 17.66 | 16.15 | 16.51 | -7.25% | 780,391 | 1,314,932,387 |
| 2025-02-26 | 15.17 | 17.8 | 15.13 | 17.8 | +20.03% | 946,779 | 1,622,151,904 |
| 2025-02-25 | 14.23 | 15.44 | 14.1 | 14.83 | +2.7% | 424,984 | 633,168,616 |
| 2025-02-24 | 14.18 | 14.64 | 13.87 | 14.44 | +0.91% | 307,670 | 441,650,850 |
| 2025-02-21 | 14.31 | 14.48 | 14.04 | 14.31 | -1.38% | 329,944 | 469,648,890 |
| 2025-02-20 | 13.78 | 14.68 | 13.73 | 14.51 | +5.76% | 463,660 | 659,688,028 |
| 2025-02-19 | 12.78 | 13.74 | 12.73 | 13.72 | +6.52% | 340,708 | 460,916,640 |
| 2025-02-18 | 13.08 | 13.38 | 12.83 | 12.88 | -2.42% | 173,115 | 226,272,202 |
| 2025-02-17 | 12.79 | 13.22 | 12.76 | 13.2 | +3.53% | 208,923 | 273,045,199 |
| 2025-02-14 | 13.15 | 13.29 | 12.69 | 12.75 | -3.34% | 210,872 | 272,506,705 |
| 2025-02-13 | 13.95 | 13.98 | 13.11 | 13.19 | -5.31% | 266,620 | 359,116,376 |
| 2025-02-12 | 12.97 | 14.47 | 12.7 | 13.93 | +6.83% | 438,984 | 604,827,379 |
| 2025-02-11 | 12.92 | 13.1 | 12.81 | 13.04 | +0.31% | 172,977 | 224,522,572 |
| 2025-02-10 | 13.06 | 13.2 | 12.69 | 13 | -1.14% | 191,177 | 247,374,928 |
| 2025-02-07 | 13.18 | 13.45 | 12.91 | 13.15 | -1.35% | 277,394 | 366,323,724 |
| 2025-02-06 | 12.5 | 13.45 | 12.5 | 13.33 | +5.79% | 260,144 | 340,607,647 |
| 2025-02-05 | 12.6 | 12.7 | 12.4 | 12.6 | +1.53% | 149,143 | 187,542,549 |
| 2025-01-27 | 12.92 | 13.03 | 12.35 | 12.41 | -3.72% | 154,159 | 193,091,801 |
| 2025-01-24 | 12.53 | 12.92 | 12.43 | 12.89 | +1.9% | 186,761 | 237,388,865 |
| 2025-01-23 | 12.7 | 13.18 | 12.59 | 12.65 | +0.16% | 229,442 | 294,867,716 |
| 2025-01-22 | 12.67 | 12.79 | 12.47 | 12.63 | -1.33% | 165,093 | 208,730,698 |
| 2025-01-21 | 12.49 | 12.88 | 12.38 | 12.8 | +2.89% | 252,335 | 319,498,273 |
| 2025-01-20 | 12.32 | 12.51 | 12.1 | 12.44 | +1.39% | 178,762 | 220,934,751 |
| 2025-01-17 | 12.04 | 12.58 | 12.04 | 12.27 | +0.9% | 192,767 | 237,760,020 |
| 2025-01-16 | 12.32 | 12.43 | 11.95 | 12.16 | -0.65% | 169,329 | 206,635,844 |
| 2025-01-15 | 12.33 | 12.49 | 12.18 | 12.24 | -1.29% | 204,228 | 251,328,665 |
| 2025-01-14 | 11.6 | 12.45 | 11.46 | 12.4 | +6.99% | 285,343 | 346,049,627 |
| 2025-01-13 | 11.04 | 12.09 | 10.9 | 11.59 | +3.21% | 240,109 | 277,948,274 |
| 2025-01-10 | 11.44 | 11.81 | 11.23 | 11.23 | -2.01% | 191,168 | 220,761,618 |
| 2025-01-09 | 11 | 11.69 | 10.91 | 11.46 | +3.62% | 194,596 | 220,288,011 |
| 2025-01-08 | 10.73 | 11.15 | 10.52 | 11.06 | +2.69% | 143,482 | 155,800,493 |
| 2025-01-07 | 10.24 | 10.77 | 10.2 | 10.77 | +5.69% | 117,118 | 123,160,576 |
| 2025-01-06 | 10.38 | 10.42 | 10.03 | 10.19 | -1.16% | 79,887 | 81,658,288 |
| 2025-01-03 | 11.12 | 11.2 | 10.26 | 10.31 | -6.19% | 113,031 | 120,020,987 |
| 2025-01-02 | 11.18 | 11.46 | 10.86 | 10.99 | -1.79% | 106,218 | 118,120,036 |
| 2024-12-31 | 11.78 | 11.9 | 11.18 | 11.19 | -4.93% | 119,197 | 136,155,025 |
| 2024-12-30 | 11.82 | 11.95 | 11.55 | 11.77 | -1.51% | 84,620 | 99,711,241 |
| 2024-12-27 | 12.09 | 12.22 | 11.88 | 11.95 | -1.48% | 116,441 | 140,411,274 |
| 2024-12-26 | 11.72 | 12.3 | 11.69 | 12.13 | +3.15% | 154,995 | 187,991,683 |
| 2024-12-25 | 11.84 | 12.1 | 11.53 | 11.76 | -2.41% | 125,997 | 148,558,885 |
| 2024-12-24 | 12.17 | 12.29 | 11.81 | 12.05 | +2.03% | 156,430 | 188,349,073 |
| 2024-12-23 | 12.38 | 12.57 | 11.71 | 11.81 | -2.64% | 166,537 | 199,313,912 |
| 2024-12-20 | 11.89 | 12.35 | 11.8 | 12.13 | +2.1% | 160,758 | 195,160,089 |
| 2024-12-19 | 11.56 | 12.05 | 11.56 | 11.88 | +0.34% | 147,211 | 175,131,996 |
| 2024-12-18 | 11.99 | 12.04 | 11.6 | 11.84 | -1.17% | 165,981 | 196,271,750 |
| 2024-12-17 | 12.78 | 12.8 | 11.89 | 11.98 | -6.48% | 210,289 | 257,128,490 |
| 2024-12-16 | 13.02 | 13.2 | 12.71 | 12.81 | -2.51% | 192,508 | 248,440,339 |
| 2024-12-13 | 13.77 | 14.34 | 13.11 | 13.14 | -6.08% | 345,420 | 467,516,649 |
| 2024-12-12 | 13.85 | 14.2 | 13.56 | 13.99 | +1.82% | 312,594 | 435,255,976 |
| 2024-12-11 | 13.72 | 13.96 | 13.22 | 13.74 | -0.94% | 311,564 | 424,009,233 |
| 2024-12-10 | 14 | 14.68 | 13.72 | 13.87 | +1.39% | 432,998 | 611,992,303 |
| 2024-12-09 | 13.12 | 13.96 | 13.04 | 13.68 | +3.64% | 365,988 | 494,067,830 |
| 2024-12-06 | 14.1 | 14.15 | 13.13 | 13.2 | -8.4% | 501,792 | 682,766,350 |
| 2024-12-05 | 13.6 | 15.12 | 13.6 | 14.41 | +4.8% | 465,660 | 669,509,196 |
| 2024-12-04 | 13.55 | 14.5 | 13.24 | 13.75 | -2.07% | 494,197 | 679,837,636 |
| 2024-12-03 | 12.77 | 14.67 | 12.62 | 14.04 | +8.25% | 619,296 | 830,037,543 |
| 2024-12-02 | 12.55 | 13.6 | 12.45 | 12.97 | +3.51% | 468,511 | 605,203,103 |
| 2024-11-29 | 11.79 | 12.91 | 11.74 | 12.53 | +6.37% | 465,889 | 575,040,805 |
| 2024-11-28 | 11.88 | 12.13 | 11.74 | 11.78 | -2% | 208,927 | 248,990,370 |
| 2024-11-27 | 11.12 | 12.03 | 10.97 | 12.02 | +6.75% | 297,861 | 347,617,830 |
| 2024-11-26 | 11.59 | 11.77 | 11.24 | 11.26 | -4.33% | 183,141 | 210,094,220 |
| 2024-11-25 | 11.43 | 11.8 | 11.13 | 11.77 | +2.62% | 209,233 | 238,015,887 |
| 2024-11-22 | 11.72 | 12.07 | 11.46 | 11.47 | -1.29% | 377,257 | 445,588,404 |
| 2024-11-21 | 11.58 | 11.69 | 11.33 | 11.62 | 0% | 224,211 | 258,311,812 |
| 2024-11-20 | 11.07 | 11.77 | 10.99 | 11.62 | +4.03% | 320,129 | 370,108,605 |
| 2024-11-19 | 10.63 | 11.2 | 10.55 | 11.17 | +4.98% | 202,290 | 220,881,457 |
| 2024-11-18 | 11.18 | 11.54 | 10.5 | 10.64 | -5.59% | 255,067 | 278,375,172 |
| 2024-11-15 | 11.23 | 12.64 | 11.23 | 11.27 | -1.05% | 275,712 | 321,000,002 |
| 2024-11-14 | 11.4 | 11.99 | 11.33 | 11.39 | -1.04% | 223,170 | 259,030,666 |
| 2024-11-13 | 11.3 | 11.68 | 11.08 | 11.51 | +0.7% | 171,115 | 193,983,247 |
| 2024-11-12 | 11.6 | 11.8 | 11.23 | 11.43 | -1.64% | 279,479 | 321,476,870 |
| 2024-11-11 | 10.99 | 11.62 | 10.92 | 11.62 | +4.68% | 300,080 | 342,251,962 |
| 2024-11-08 | 11.2 | 11.38 | 11.04 | 11.1 | -0.8% | 248,756 | 278,790,420 |
| 2024-11-07 | 11.35 | 11.35 | 10.96 | 11.19 | -1.58% | 284,568 | 316,588,614 |
| 2024-11-06 | 11 | 11.68 | 10.9 | 11.37 | +3.84% | 483,693 | 545,138,547 |
| 2024-11-05 | 10.61 | 11.1 | 10.45 | 10.95 | +1.86% | 351,410 | 380,301,195 |
| 2024-11-04 | 10.02 | 11.38 | 10 | 10.75 | +9.25% | 332,494 | 355,582,202 |
| 2024-11-01 | 10.4 | 10.58 | 9.83 | 9.84 | -6.2% | 207,505 | 209,016,613 |
| 2024-10-31 | 10.57 | 10.78 | 10.38 | 10.49 | -1.13% | 208,273 | 219,739,236 |
| 2024-10-30 | 10.63 | 10.85 | 10.41 | 10.61 | -1.21% | 217,778 | 231,835,117 |
| 2024-10-29 | 10.47 | 10.88 | 10.23 | 10.74 | +2.68% | 331,207 | 350,905,442 |
| 2024-10-28 | 10.35 | 10.49 | 10.31 | 10.46 | +0.58% | 155,997 | 162,170,512 |
| 2024-10-25 | 10.38 | 10.48 | 10.17 | 10.4 | +0.58% | 185,342 | 191,624,626 |
| 2024-10-24 | 10.34 | 10.44 | 10.23 | 10.34 | -1.43% | 132,171 | 136,533,083 |
| 2024-10-23 | 10.55 | 10.76 | 10.35 | 10.49 | -1.96% | 216,607 | 228,599,615 |
| 2024-10-22 | 10.35 | 10.94 | 10.28 | 10.7 | +2.49% | 277,539 | 293,917,580 |
| 2024-10-21 | 10.22 | 10.58 | 10.14 | 10.44 | +2.15% | 244,405 | 253,521,274 |
| 2024-10-18 | 9.95 | 10.45 | 9.7 | 10.22 | +3.65% | 253,546 | 255,596,870 |
| 2024-10-17 | 9.75 | 10.18 | 9.75 | 9.86 | +1.54% | 169,513 | 168,427,784 |
| 2024-10-16 | 9.58 | 9.94 | 9.56 | 9.71 | -1.32% | 126,567 | 123,597,187 |
| 2024-10-15 | 10 | 10.19 | 9.82 | 9.84 | -2.86% | 175,333 | 175,496,146 |
| 2024-10-14 | 9.89 | 10.15 | 9.73 | 10.13 | +1.71% | 184,593 | 184,130,778 |
| 2024-10-11 | 10.54 | 10.54 | 9.81 | 9.96 | -7.78% | 260,482 | 264,397,298 |
| 2024-10-10 | 10.99 | 11.41 | 10.77 | 10.8 | -0.09% | 369,477 | 410,610,990 |
| 2024-10-09 | 11 | 11.5 | 10.09 | 10.81 | -6.89% | 420,363 | 452,667,026 |
| 2024-10-08 | 12.18 | 12.18 | 10.46 | 11.61 | +11.53% | 460,957 | 519,910,618 |
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：