股票概览
14.87
-2.81%
-0.43
15.41
开盘价
15.98
最高价
14.66
最低价
90,479
成交量
数据更新至: 2025-03-25
技术指标
16.11
MA5 (5日均线)
15.59
MA10 (10日均线)
15.75
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 | 15.41 | 15.98 | 14.66 | 14.87 | -2.81% | 90,479 | 137,709,635 |
| 2025-03-24 | 16.3 | 16.34 | 14.87 | 15.3 | -5.2% | 138,027 | 213,020,078 |
| 2025-03-21 | 17.15 | 17.24 | 15.88 | 16.14 | -7.35% | 220,840 | 359,424,833 |
| 2025-03-20 | 16.53 | 18.38 | 16.5 | 17.42 | +3.57% | 328,829 | 575,503,710 |
| 2025-03-19 | 15.68 | 17.64 | 15.61 | 16.82 | +6.25% | 302,305 | 503,822,672 |
| 2025-03-18 | 15 | 15.93 | 14.82 | 15.83 | +6.24% | 197,260 | 305,587,090 |
| 2025-03-17 | 14.92 | 14.99 | 14.61 | 14.9 | -0.13% | 68,038 | 100,807,539 |
| 2025-03-14 | 14.54 | 14.93 | 14.26 | 14.92 | +1.98% | 83,876 | 122,993,326 |
| 2025-03-13 | 15.04 | 15.22 | 14.25 | 14.63 | -2.98% | 115,747 | 169,086,453 |
| 2025-03-12 | 15.34 | 15.39 | 15.08 | 15.08 | -1.37% | 103,553 | 157,625,106 |
| 2025-03-11 | 14.85 | 15.54 | 14.85 | 15.29 | -2.49% | 117,854 | 178,888,811 |
| 2025-03-10 | 16.12 | 16.88 | 15.4 | 15.68 | -2.73% | 157,336 | 253,099,157 |
| 2025-03-07 | 15.9 | 16.5 | 15.59 | 16.12 | -0.43% | 176,648 | 281,402,062 |
| 2025-03-06 | 15.44 | 16.46 | 15.32 | 16.19 | +3.85% | 237,057 | 375,700,026 |
| 2025-03-05 | 15.08 | 15.82 | 14.86 | 15.59 | +1.3% | 171,675 | 263,046,318 |
| 2025-03-04 | 14.56 | 15.7 | 14.49 | 15.39 | +3.64% | 191,322 | 289,703,478 |
| 2025-03-03 | 15.37 | 15.55 | 14.61 | 14.85 | -5.47% | 203,730 | 306,688,414 |
| 2025-02-28 | 16.77 | 17.12 | 15.38 | 15.71 | -12.72% | 280,550 | 453,784,072 |
| 2025-02-27 | 16.44 | 18.7 | 15.59 | 18 | +11.11% | 474,703 | 806,272,888 |
| 2025-02-26 | 13.6 | 16.2 | 13.5 | 16.2 | +20% | 208,470 | 318,725,171 |
| 2025-02-25 | 13.43 | 13.75 | 13.31 | 13.5 | -1.53% | 109,083 | 147,708,813 |
| 2025-02-24 | 13.86 | 13.98 | 13.46 | 13.71 | -2.83% | 132,386 | 181,167,510 |
| 2025-02-21 | 13.66 | 14.28 | 13.38 | 14.11 | +1.58% | 220,344 | 304,146,012 |
| 2025-02-20 | 13.23 | 14.76 | 12.94 | 13.89 | +5.23% | 294,663 | 405,971,725 |
| 2025-02-19 | 12.8 | 13.68 | 12.68 | 13.2 | +0.08% | 241,038 | 316,575,324 |
| 2025-02-18 | 12.14 | 13.22 | 12.03 | 13.19 | +8.92% | 213,293 | 268,419,559 |
| 2025-02-17 | 11.89 | 12.19 | 11.85 | 12.11 | +1.59% | 72,077 | 86,824,971 |
| 2025-02-14 | 12.07 | 12.2 | 11.88 | 11.92 | -1.89% | 74,237 | 89,387,555 |
| 2025-02-13 | 12.75 | 12.9 | 12.15 | 12.15 | -2.64% | 94,695 | 117,548,227 |
| 2025-02-12 | 12.33 | 12.54 | 12.22 | 12.48 | +0.89% | 72,771 | 90,192,396 |
| 2025-02-11 | 12.5 | 12.52 | 12.3 | 12.37 | -1.67% | 63,843 | 78,935,431 |
| 2025-02-10 | 12.43 | 12.61 | 12.17 | 12.58 | +2.28% | 103,124 | 128,037,747 |
| 2025-02-07 | 12.41 | 12.59 | 12.11 | 12.3 | -0.81% | 114,591 | 141,897,245 |
| 2025-02-06 | 11.75 | 12.4 | 11.74 | 12.4 | +4.55% | 97,636 | 118,732,381 |
| 2025-02-05 | 11.74 | 11.95 | 11.7 | 11.86 | +0.85% | 58,706 | 69,378,504 |
| 2025-01-27 | 12.16 | 12.25 | 11.71 | 11.76 | -3.92% | 75,810 | 90,139,886 |
| 2025-01-24 | 12.01 | 12.25 | 11.77 | 12.24 | +0.82% | 110,052 | 132,333,705 |
| 2025-01-23 | 12.34 | 12.55 | 12.11 | 12.14 | -1.54% | 141,331 | 174,168,436 |
| 2025-01-22 | 11.93 | 12.49 | 11.64 | 12.33 | +2.15% | 164,442 | 200,438,215 |
| 2025-01-21 | 11.83 | 12.08 | 11.7 | 12.07 | +2.03% | 129,257 | 154,521,786 |
| 2025-01-20 | 11.78 | 12.03 | 11.71 | 11.83 | -0.25% | 88,136 | 104,207,538 |
| 2025-01-17 | 11.79 | 12.24 | 11.72 | 11.86 | +0.25% | 122,358 | 146,023,943 |
| 2025-01-16 | 12.08 | 12.48 | 11.81 | 11.83 | -3.98% | 211,072 | 255,076,690 |
| 2025-01-15 | 13.16 | 13.51 | 12.29 | 12.32 | +0.49% | 312,323 | 398,438,456 |
| 2025-01-14 | 10.25 | 12.26 | 10.25 | 12.26 | +19.96% | 98,905 | 117,032,848 |
| 2025-01-13 | 9.91 | 10.52 | 9.7 | 10.22 | +2.2% | 42,650 | 43,190,477 |
| 2025-01-10 | 10.3 | 10.57 | 10 | 10 | -3.47% | 37,817 | 39,186,117 |
| 2025-01-09 | 10.2 | 10.4 | 10.16 | 10.36 | +0.88% | 24,600 | 25,435,272 |
| 2025-01-08 | 10.25 | 10.36 | 9.84 | 10.27 | +0.69% | 36,078 | 36,671,915 |
| 2025-01-07 | 9.89 | 10.2 | 9.86 | 10.2 | +4.19% | 36,118 | 36,273,873 |
| 2025-01-06 | 9.77 | 9.96 | 9.36 | 9.79 | -0.61% | 31,670 | 30,827,451 |
| 2025-01-03 | 10.43 | 10.65 | 9.84 | 9.85 | -5.65% | 36,752 | 37,171,784 |
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：