股票概览
15.13
+2.86%
+0.42
14.69
开盘价
15.65
最高价
14.61
最低价
160,821
成交量
数据更新至: 2025-03-25
技术指标
15.24
MA5 (5日均线)
15.61
MA10 (10日均线)
15.10
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 | 14.69 | 15.65 | 14.61 | 15.13 | +2.86% | 160,821 | 245,978,923 |
| 2025-03-24 | 15.2 | 15.38 | 14.3 | 14.71 | -4.04% | 184,376 | 272,690,755 |
| 2025-03-21 | 15.49 | 15.8 | 15.2 | 15.33 | -1.54% | 128,829 | 198,498,428 |
| 2025-03-20 | 15.41 | 15.92 | 15.24 | 15.57 | +0.71% | 153,854 | 241,239,202 |
| 2025-03-19 | 15.5 | 15.74 | 15.01 | 15.46 | +0.32% | 154,898 | 238,263,155 |
| 2025-03-18 | 15.9 | 16.35 | 15.37 | 15.41 | -2.28% | 195,232 | 307,670,427 |
| 2025-03-17 | 15.88 | 16 | 15.48 | 15.77 | -1.44% | 153,728 | 242,435,197 |
| 2025-03-14 | 16.46 | 16.49 | 15.45 | 16 | -2.97% | 264,544 | 418,266,846 |
| 2025-03-13 | 16.02 | 16.72 | 15.8 | 16.49 | +1.54% | 264,036 | 429,589,956 |
| 2025-03-12 | 16.45 | 17.25 | 16.05 | 16.24 | -0.98% | 332,865 | 549,807,823 |
| 2025-03-11 | 15.4 | 16.95 | 15.38 | 16.4 | +2.82% | 327,540 | 535,976,959 |
| 2025-03-10 | 15.35 | 16.55 | 15.35 | 15.95 | +5.77% | 360,834 | 579,611,038 |
| 2025-03-07 | 14.49 | 15.7 | 14.45 | 15.08 | +3.15% | 399,547 | 608,187,674 |
| 2025-03-06 | 14.45 | 15.06 | 14.37 | 14.62 | +0.55% | 224,244 | 330,080,880 |
| 2025-03-05 | 14.69 | 15.15 | 14.33 | 14.54 | -0.21% | 243,068 | 355,727,581 |
| 2025-03-04 | 13.43 | 14.77 | 13.27 | 14.57 | +9.14% | 409,759 | 587,164,404 |
| 2025-03-03 | 12.93 | 13.97 | 12.76 | 13.35 | +1.68% | 238,479 | 320,745,706 |
| 2025-02-28 | 13.8 | 13.87 | 13.08 | 13.13 | -5.61% | 259,223 | 344,810,830 |
| 2025-02-27 | 14.39 | 14.66 | 13.63 | 13.91 | -3.27% | 267,298 | 373,256,372 |
| 2025-02-26 | 13.96 | 14.83 | 13.5 | 14.38 | +4.2% | 376,092 | 534,556,591 |
| 2025-02-25 | 13.51 | 14.23 | 13.5 | 13.8 | -1.64% | 317,006 | 440,899,392 |
| 2025-02-24 | 13.86 | 14.39 | 13.45 | 14.03 | -2.57% | 529,147 | 737,959,971 |
| 2025-02-21 | 13.4 | 15.33 | 12.66 | 14.4 | +11.89% | 814,048 | 1,130,009,495 |
| 2025-02-20 | 12.4 | 12.91 | 12.05 | 12.87 | +2.14% | 567,903 | 711,516,912 |
| 2025-02-19 | 10.8 | 12.68 | 10.8 | 12.6 | +18.98% | 675,089 | 808,501,845 |
| 2025-02-18 | 10.8 | 11.21 | 10.51 | 10.59 | -1.4% | 180,720 | 197,205,502 |
| 2025-02-17 | 10.68 | 10.86 | 10.66 | 10.74 | +0.56% | 108,167 | 116,408,136 |
| 2025-02-14 | 10.71 | 10.85 | 10.57 | 10.68 | -0.56% | 75,364 | 80,466,359 |
| 2025-02-13 | 10.89 | 10.94 | 10.68 | 10.74 | -1.47% | 81,744 | 88,213,017 |
| 2025-02-12 | 10.72 | 10.93 | 10.68 | 10.9 | +1.58% | 83,496 | 90,473,508 |
| 2025-02-11 | 10.87 | 10.87 | 10.6 | 10.73 | -1.47% | 79,306 | 84,930,177 |
| 2025-02-10 | 10.72 | 11.07 | 10.54 | 10.89 | +1.97% | 154,062 | 167,065,787 |
| 2025-02-07 | 10.63 | 10.83 | 10.49 | 10.68 | +0.56% | 112,662 | 120,358,062 |
| 2025-02-06 | 10.03 | 10.64 | 9.9 | 10.62 | +5.36% | 133,090 | 138,149,576 |
| 2025-02-05 | 10.07 | 10.25 | 10 | 10.08 | +0.7% | 85,915 | 86,896,137 |
| 2025-01-27 | 10.45 | 10.52 | 9.98 | 10.01 | -3.84% | 88,216 | 89,601,353 |
| 2025-01-24 | 10.31 | 10.45 | 10.18 | 10.41 | +1.07% | 95,119 | 98,347,381 |
| 2025-01-23 | 10.65 | 10.77 | 10.28 | 10.3 | -1.62% | 96,222 | 101,445,116 |
| 2025-01-22 | 10.42 | 10.65 | 10.31 | 10.47 | -0.19% | 101,484 | 106,056,482 |
| 2025-01-21 | 10.75 | 10.82 | 10.36 | 10.49 | -2.15% | 125,230 | 131,906,685 |
| 2025-01-20 | 10.77 | 11 | 10.54 | 10.72 | -1.38% | 197,745 | 212,018,739 |
| 2025-01-17 | 10.72 | 11.05 | 10.53 | 10.87 | +0.46% | 182,596 | 198,178,053 |
| 2025-01-16 | 10.62 | 10.88 | 10.46 | 10.82 | +2.46% | 117,258 | 125,478,838 |
| 2025-01-15 | 10.7 | 10.9 | 10.53 | 10.56 | -2.4% | 82,819 | 88,025,425 |
| 2025-01-14 | 10.33 | 10.84 | 10.17 | 10.82 | +5.56% | 94,559 | 100,036,019 |
| 2025-01-13 | 10.18 | 10.37 | 9.91 | 10.25 | +0.1% | 77,464 | 78,783,629 |
| 2025-01-10 | 10.66 | 10.99 | 10.23 | 10.24 | -4.39% | 126,782 | 135,192,986 |
| 2025-01-09 | 10.49 | 10.93 | 10.35 | 10.71 | +2.1% | 89,663 | 96,195,338 |
| 2025-01-08 | 10.75 | 10.76 | 10.16 | 10.49 | -2.51% | 104,552 | 109,498,853 |
| 2025-01-07 | 10.26 | 10.76 | 10.2 | 10.76 | +4.77% | 93,729 | 98,790,631 |
| 2025-01-06 | 10.14 | 10.46 | 9.98 | 10.27 | +0.29% | 80,502 | 82,490,706 |
| 2025-01-03 | 10.84 | 10.87 | 10.2 | 10.24 | -5.27% | 124,330 | 131,190,969 |
| 2025-01-02 | 11.48 | 11.48 | 10.67 | 10.81 | -3.48% | 108,889 | 120,800,278 |
| 2024-12-31 | 11.77 | 11.83 | 11.18 | 11.2 | -4.68% | 123,684 | 140,906,207 |
| 2024-12-30 | 11.87 | 12 | 11.55 | 11.75 | -1.76% | 89,823 | 106,064,135 |
| 2024-12-27 | 12.33 | 12.5 | 11.84 | 11.96 | -2.53% | 148,874 | 180,346,790 |
| 2024-12-26 | 11.66 | 12.65 | 11.62 | 12.27 | +3.63% | 193,374 | 237,528,683 |
| 2024-12-25 | 11.57 | 11.88 | 11.26 | 11.84 | +1.89% | 118,553 | 136,740,166 |
| 2024-12-24 | 11.61 | 11.86 | 11.43 | 11.62 | +0.61% | 80,542 | 93,732,967 |
| 2024-12-23 | 11.82 | 11.85 | 11.51 | 11.55 | -2.53% | 122,848 | 142,895,640 |
| 2024-12-20 | 11.77 | 12.07 | 11.69 | 11.85 | +0.68% | 81,257 | 96,506,855 |
| 2024-12-19 | 11.6 | 11.81 | 11.48 | 11.77 | +0.43% | 80,203 | 93,347,777 |
| 2024-12-18 | 11.86 | 12.04 | 11.55 | 11.72 | -0.26% | 92,483 | 109,005,968 |
| 2024-12-17 | 12.23 | 12.34 | 11.71 | 11.75 | -4.55% | 110,618 | 132,081,904 |
| 2024-12-16 | 12.6 | 12.6 | 12.2 | 12.31 | -3.45% | 122,056 | 150,845,392 |
| 2024-12-13 | 13.28 | 13.28 | 12.55 | 12.75 | -3.99% | 232,412 | 296,703,830 |
| 2024-12-12 | 12.88 | 14.33 | 12.76 | 13.28 | +4.48% | 255,659 | 341,867,960 |
| 2024-12-11 | 12.43 | 12.85 | 12.43 | 12.71 | +2.42% | 142,762 | 180,526,243 |
| 2024-12-10 | 12.7 | 12.79 | 12.37 | 12.41 | +0.98% | 131,012 | 164,489,906 |
| 2024-12-09 | 12.44 | 12.47 | 12.12 | 12.29 | -1.52% | 85,316 | 104,568,028 |
| 2024-12-06 | 12.61 | 12.7 | 12.24 | 12.48 | -1.11% | 106,269 | 132,368,477 |
| 2024-12-05 | 12.08 | 12.64 | 12.03 | 12.62 | +4.3% | 132,096 | 163,799,839 |
| 2024-12-04 | 12.38 | 12.45 | 12 | 12.1 | -2.18% | 96,956 | 118,187,568 |
| 2024-12-03 | 12.6 | 12.68 | 12.24 | 12.37 | -1.75% | 110,192 | 136,579,776 |
| 2024-12-02 | 12.95 | 12.95 | 12.36 | 12.59 | -1.56% | 181,523 | 227,540,196 |
| 2024-11-29 | 12.92 | 13.17 | 12.67 | 12.79 | -1.01% | 186,278 | 239,980,100 |
| 2024-11-28 | 12.88 | 13.84 | 12.72 | 12.92 | +3.69% | 251,999 | 334,287,565 |
| 2024-11-27 | 11.73 | 12.47 | 11.48 | 12.46 | +5.86% | 142,971 | 172,133,134 |
| 2024-11-26 | 12.07 | 12.22 | 11.74 | 11.77 | -2.4% | 87,167 | 104,076,113 |
| 2024-11-25 | 12 | 12.08 | 11.65 | 12.06 | +2.12% | 89,119 | 105,653,192 |
| 2024-11-22 | 12.36 | 12.51 | 11.8 | 11.81 | -5.06% | 98,894 | 120,237,145 |
| 2024-11-21 | 12.52 | 12.67 | 12.24 | 12.44 | -0.64% | 81,092 | 100,985,055 |
| 2024-11-20 | 12.49 | 12.63 | 12.34 | 12.52 | +0.08% | 97,248 | 121,258,035 |
| 2024-11-19 | 12.25 | 12.59 | 12.16 | 12.51 | +1.79% | 119,053 | 147,502,519 |
| 2024-11-18 | 12.65 | 12.76 | 11.92 | 12.29 | -2.46% | 144,019 | 176,536,363 |
| 2024-11-15 | 13.38 | 13.5 | 12.52 | 12.6 | -6.32% | 177,013 | 229,284,213 |
| 2024-11-14 | 14.01 | 14.05 | 13.41 | 13.45 | -4% | 110,841 | 151,667,525 |
| 2024-11-13 | 14.06 | 14.25 | 13.72 | 14.01 | -1.62% | 138,288 | 192,849,970 |
| 2024-11-12 | 14.63 | 14.8 | 14.05 | 14.24 | -1.79% | 161,278 | 233,140,901 |
| 2024-11-11 | 13.96 | 14.64 | 13.95 | 14.5 | +3.65% | 194,234 | 279,862,364 |
| 2024-11-08 | 13.85 | 14.5 | 13.85 | 13.99 | +1.16% | 209,219 | 297,211,515 |
| 2024-11-07 | 13.7 | 13.92 | 13.57 | 13.83 | +2.14% | 174,663 | 240,195,531 |
| 2024-11-06 | 13.75 | 14.06 | 13.31 | 13.54 | -0.44% | 211,762 | 289,279,682 |
| 2024-11-05 | 12.8 | 13.8 | 12.61 | 13.6 | +6.75% | 207,525 | 278,240,316 |
| 2024-11-04 | 12.57 | 12.89 | 12.48 | 12.74 | +2.33% | 94,177 | 119,662,319 |
| 2024-11-01 | 13.4 | 13.46 | 12.4 | 12.45 | -7.57% | 222,282 | 283,261,315 |
| 2024-10-31 | 13.46 | 13.67 | 13.11 | 13.47 | +0.75% | 163,351 | 219,111,723 |
| 2024-10-30 | 13.35 | 13.85 | 13.16 | 13.37 | -3.19% | 178,247 | 239,389,867 |
| 2024-10-29 | 14.26 | 14.55 | 13.78 | 13.81 | -3.83% | 186,660 | 262,402,006 |
| 2024-10-28 | 14.06 | 14.83 | 14.04 | 14.36 | +2.28% | 248,427 | 356,510,758 |
| 2024-10-25 | 13.84 | 14.34 | 13.84 | 14.04 | +0.93% | 166,422 | 234,750,196 |
| 2024-10-24 | 14.22 | 14.42 | 13.68 | 13.91 | -6.2% | 266,987 | 374,256,644 |
| 2024-10-23 | 13.9 | 15.5 | 13.9 | 14.83 | +3.42% | 472,805 | 689,897,641 |
| 2024-10-22 | 15.69 | 15.69 | 14.16 | 14.34 | -4.4% | 615,089 | 907,728,959 |
| 2024-10-21 | 13 | 15 | 12.75 | 15 | +20% | 342,405 | 497,904,720 |
| 2024-10-18 | 12 | 12.98 | 11.98 | 12.5 | +3.14% | 203,604 | 251,362,906 |
| 2024-10-17 | 11.85 | 12.73 | 11.85 | 12.12 | +2.8% | 175,225 | 214,948,456 |
| 2024-10-16 | 11.7 | 12.06 | 11.6 | 11.79 | -1.01% | 108,321 | 128,141,799 |
| 2024-10-15 | 11.85 | 12.5 | 11.61 | 11.91 | -0.5% | 158,328 | 191,032,762 |
| 2024-10-14 | 11.36 | 12.18 | 11.25 | 11.97 | +6.88% | 168,893 | 198,541,843 |
| 2024-10-11 | 12.02 | 12.03 | 11.05 | 11.2 | -6.74% | 139,416 | 159,362,865 |
| 2024-10-10 | 12.24 | 12.81 | 12 | 12.01 | -0.74% | 180,351 | 224,061,725 |
| 2024-10-09 | 13.61 | 13.62 | 12.01 | 12.1 | -13.76% | 246,719 | 316,744,132 |
| 2024-10-08 | 14.44 | 14.44 | 13.02 | 14.03 | +16.43% | 326,950 | 448,950,370 |
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：