股票概览
16.85
+12.26%
+1.84
14.74
开盘价
17.25
最高价
14.74
最低价
217,941
成交量
数据更新至: 2025-03-25
技术指标
15.35
MA5 (5日均线)
14.53
MA10 (10日均线)
14.13
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 | 14.74 | 17.25 | 14.74 | 16.85 | +12.26% | 217,941 | 346,962,297 |
| 2025-03-24 | 15.1 | 15.1 | 14.18 | 15.01 | -0.92% | 136,205 | 199,211,404 |
| 2025-03-21 | 14.72 | 15.37 | 14.65 | 15.15 | +0.33% | 184,685 | 277,465,154 |
| 2025-03-20 | 14.52 | 15.27 | 14.31 | 15.1 | +3.14% | 212,142 | 315,771,323 |
| 2025-03-19 | 16.24 | 16.3 | 14.58 | 14.64 | +6.86% | 284,126 | 429,919,979 |
| 2025-03-04 | 13.19 | 13.7 | 13.11 | 13.7 | +3.24% | 42,602 | 57,639,793 |
| 2025-03-03 | 13.45 | 13.69 | 13.18 | 13.27 | -1.34% | 40,245 | 54,132,929 |
| 2025-02-28 | 13.9 | 13.99 | 13.36 | 13.45 | -3.79% | 55,355 | 75,332,972 |
| 2025-02-27 | 14.13 | 14.17 | 13.73 | 13.98 | -1.34% | 69,030 | 96,413,066 |
| 2025-02-26 | 14.06 | 14.37 | 14.01 | 14.17 | +1.72% | 83,592 | 118,645,343 |
| 2025-02-25 | 13.81 | 14.06 | 13.73 | 13.93 | -0.29% | 45,949 | 64,105,291 |
| 2025-02-24 | 14.02 | 14.02 | 13.77 | 13.97 | -0.57% | 62,626 | 87,052,571 |
| 2025-02-21 | 14.09 | 14.14 | 13.85 | 14.05 | -0.5% | 76,588 | 107,224,638 |
| 2025-02-20 | 13.81 | 14.24 | 13.7 | 14.12 | +1.88% | 103,487 | 144,953,283 |
| 2025-02-19 | 13.32 | 13.87 | 13.3 | 13.86 | +3.2% | 78,550 | 107,430,308 |
| 2025-02-18 | 13.75 | 14.02 | 13.35 | 13.43 | -1.61% | 90,999 | 124,485,171 |
| 2025-02-17 | 13.43 | 13.66 | 13.3 | 13.65 | +2.17% | 49,497 | 67,033,764 |
| 2025-02-14 | 13.25 | 13.49 | 13.25 | 13.36 | +0.07% | 44,416 | 59,486,677 |
| 2025-02-13 | 13.6 | 13.65 | 13.3 | 13.35 | -1.84% | 49,689 | 66,875,219 |
| 2025-02-12 | 13.6 | 13.7 | 13.5 | 13.6 | -0.07% | 47,446 | 64,512,162 |
| 2025-02-11 | 13.71 | 13.75 | 13.52 | 13.61 | -0.73% | 57,599 | 78,449,947 |
| 2025-02-10 | 13.52 | 13.85 | 13.47 | 13.71 | +1.71% | 74,022 | 100,859,620 |
| 2025-02-07 | 13.39 | 13.66 | 13.21 | 13.48 | +0.75% | 85,071 | 114,477,169 |
| 2025-02-06 | 12.98 | 13.38 | 12.92 | 13.38 | +2.29% | 62,972 | 83,233,413 |
| 2025-02-05 | 12.8 | 13.1 | 12.8 | 13.08 | +2.43% | 41,522 | 53,978,094 |
| 2025-01-27 | 13.3 | 13.31 | 12.74 | 12.77 | -1.77% | 45,431 | 58,893,587 |
| 2025-01-24 | 12.65 | 13.03 | 12.58 | 13 | +1.8% | 58,539 | 75,023,684 |
| 2025-01-23 | 13.05 | 13.25 | 12.77 | 12.77 | -1.24% | 75,319 | 98,253,604 |
| 2025-01-22 | 12.98 | 13.21 | 12.81 | 12.93 | -1.07% | 61,436 | 79,846,027 |
| 2025-01-21 | 12.9 | 13.08 | 12.61 | 13.07 | +1.63% | 80,680 | 104,280,612 |
| 2025-01-20 | 12.88 | 12.97 | 12.71 | 12.86 | +0.31% | 58,227 | 74,845,299 |
| 2025-01-17 | 12.78 | 12.89 | 12.45 | 12.82 | -0.62% | 68,603 | 86,978,719 |
| 2025-01-16 | 13.14 | 13.22 | 12.73 | 12.9 | -1.15% | 77,544 | 100,592,497 |
| 2025-01-15 | 13.32 | 13.41 | 12.91 | 13.05 | -1.66% | 94,254 | 123,319,501 |
| 2025-01-14 | 12.75 | 13.28 | 12.62 | 13.27 | +4.41% | 125,351 | 163,049,840 |
| 2025-01-13 | 12.24 | 12.8 | 11.93 | 12.71 | +3% | 132,319 | 164,817,794 |
| 2025-01-10 | 13.45 | 13.52 | 12.34 | 12.34 | -8.32% | 152,367 | 196,586,425 |
| 2025-01-09 | 13.96 | 14.15 | 13.3 | 13.46 | -5.01% | 193,641 | 261,362,143 |
| 2025-01-08 | 14.88 | 15.18 | 13.81 | 14.17 | +2.68% | 331,361 | 475,367,927 |
| 2025-01-07 | 11.52 | 13.8 | 11.52 | 13.8 | +20% | 110,436 | 149,030,977 |
| 2025-01-06 | 11.6 | 11.75 | 10.51 | 11.5 | -0.78% | 36,563 | 41,856,688 |
| 2025-01-03 | 12.55 | 12.58 | 11.58 | 11.59 | -6.91% | 52,035 | 62,803,761 |
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：