股票概览
15.65
+9.36%
+1.34
14.84
开盘价
16.1
最高价
14.84
最低价
168,596
成交量
数据更新至: 2025-03-25
技术指标
14.62
MA5 (5日均线)
14.01
MA10 (10日均线)
13.34
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 | 14.84 | 16.1 | 14.84 | 15.65 | +9.36% | 168,596 | 258,815,858 |
| 2025-03-24 | 14.21 | 14.57 | 13.65 | 14.31 | +2.58% | 141,359 | 199,959,192 |
| 2025-03-21 | 14.8 | 15.17 | 13.86 | 13.95 | -7.62% | 170,734 | 245,751,581 |
| 2025-03-20 | 14.59 | 16.33 | 14.4 | 15.1 | +7.32% | 208,332 | 317,787,291 |
| 2025-03-19 | 13.62 | 14.23 | 13.53 | 14.07 | +3.38% | 128,706 | 179,338,112 |
| 2025-03-18 | 13.43 | 13.88 | 13.15 | 13.61 | +0.89% | 99,064 | 133,420,970 |
| 2025-03-17 | 13.5 | 13.87 | 13.36 | 13.49 | +0.97% | 94,369 | 128,048,856 |
| 2025-03-14 | 13.33 | 13.61 | 13.21 | 13.36 | -0.82% | 107,868 | 143,961,545 |
| 2025-03-13 | 13.42 | 13.99 | 13.18 | 13.47 | +3.22% | 133,657 | 181,135,984 |
| 2025-03-12 | 13.25 | 13.28 | 12.96 | 13.05 | -1.51% | 57,418 | 74,988,921 |
| 2025-03-11 | 12.5 | 13.34 | 12.5 | 13.25 | +3.43% | 102,369 | 134,422,529 |
| 2025-03-10 | 12.78 | 13.03 | 12.7 | 12.81 | +2.32% | 61,330 | 78,879,214 |
| 2025-03-07 | 12.7 | 12.81 | 12.45 | 12.52 | -1.88% | 40,092 | 50,578,217 |
| 2025-03-06 | 12.66 | 12.99 | 12.51 | 12.76 | +0.79% | 51,757 | 65,944,806 |
| 2025-03-05 | 13.06 | 13.26 | 12.5 | 12.66 | -0.78% | 74,883 | 95,738,969 |
| 2025-03-04 | 12.22 | 12.79 | 12.1 | 12.76 | +4.25% | 62,983 | 78,821,240 |
| 2025-03-03 | 12.28 | 12.52 | 12.14 | 12.24 | -0.49% | 35,893 | 44,372,869 |
| 2025-02-28 | 12.69 | 12.86 | 12.25 | 12.3 | -3.23% | 45,788 | 57,321,058 |
| 2025-02-27 | 12.86 | 12.98 | 12.48 | 12.71 | -0.55% | 49,478 | 62,765,351 |
| 2025-02-26 | 12.38 | 13.1 | 12.21 | 12.78 | +3.73% | 76,282 | 96,698,937 |
| 2025-02-25 | 12.5 | 12.62 | 12.28 | 12.32 | -2.22% | 62,110 | 76,918,923 |
| 2025-02-24 | 12.69 | 13.15 | 12.57 | 12.6 | +3.03% | 111,959 | 143,203,855 |
| 2025-02-21 | 12.07 | 12.74 | 12.07 | 12.23 | +1.41% | 63,159 | 77,865,443 |
| 2025-02-20 | 12.05 | 12.21 | 11.95 | 12.06 | -0.58% | 49,435 | 59,458,568 |
| 2025-02-19 | 11.8 | 12.15 | 11.7 | 12.13 | +2.62% | 54,728 | 65,516,467 |
| 2025-02-18 | 12.51 | 12.52 | 11.76 | 11.82 | -5.06% | 80,201 | 96,791,392 |
| 2025-02-17 | 12.64 | 12.66 | 12.3 | 12.45 | -1.97% | 87,221 | 108,246,530 |
| 2025-02-14 | 12.5 | 13.1 | 12.26 | 12.7 | +1.6% | 133,121 | 170,273,753 |
| 2025-02-13 | 12.15 | 13 | 12.1 | 12.5 | +2.97% | 133,158 | 167,453,732 |
| 2025-02-12 | 12.12 | 12.14 | 11.9 | 12.14 | +0.33% | 32,357 | 38,917,472 |
| 2025-02-11 | 12.26 | 12.36 | 12.02 | 12.1 | -0.74% | 38,961 | 47,177,360 |
| 2025-02-10 | 12.16 | 12.29 | 12 | 12.19 | +0.16% | 48,942 | 59,295,485 |
| 2025-02-07 | 12.05 | 12.3 | 11.96 | 12.17 | +1% | 58,401 | 70,849,274 |
| 2025-02-06 | 11.99 | 12.28 | 11.77 | 12.05 | -0.33% | 48,046 | 57,416,585 |
| 2025-02-05 | 11.82 | 12.22 | 11.82 | 12.09 | +0.75% | 60,400 | 72,625,007 |
| 2025-01-27 | 11.99 | 12.64 | 11.81 | 12 | +4.35% | 83,075 | 100,988,122 |
| 2025-01-24 | 11.51 | 11.55 | 11.31 | 11.5 | 0% | 26,150 | 29,920,673 |
| 2025-01-23 | 11.6 | 11.8 | 11.5 | 11.5 | +0.35% | 28,220 | 32,865,285 |
| 2025-01-22 | 11.58 | 11.65 | 11.38 | 11.46 | -1.21% | 22,573 | 25,942,315 |
| 2025-01-21 | 11.69 | 11.85 | 11.43 | 11.6 | -0.43% | 27,390 | 31,690,384 |
| 2025-01-20 | 11.53 | 11.67 | 11.36 | 11.65 | +1.3% | 26,505 | 30,659,109 |
| 2025-01-17 | 11.32 | 11.54 | 11.2 | 11.5 | +1.41% | 24,329 | 27,753,518 |
| 2025-01-16 | 11.46 | 11.56 | 11.25 | 11.34 | 0% | 24,278 | 27,707,386 |
| 2025-01-15 | 11.48 | 11.58 | 11.29 | 11.34 | -0.87% | 26,238 | 29,921,292 |
| 2025-01-14 | 11 | 11.45 | 11 | 11.44 | +4.86% | 31,687 | 35,738,921 |
| 2025-01-13 | 10.69 | 10.98 | 10.37 | 10.91 | +0.93% | 25,948 | 27,875,052 |
| 2025-01-10 | 11.19 | 11.31 | 10.78 | 10.81 | -3.91% | 29,633 | 32,635,708 |
| 2025-01-09 | 11.26 | 11.49 | 11.11 | 11.25 | +0.54% | 35,146 | 39,628,671 |
| 2025-01-08 | 11.15 | 11.35 | 10.79 | 11.19 | -0.44% | 31,706 | 35,135,101 |
| 2025-01-07 | 10.86 | 11.26 | 10.86 | 11.24 | +3.31% | 35,903 | 39,766,813 |
| 2025-01-06 | 10.93 | 11.07 | 10.46 | 10.88 | -0.91% | 36,625 | 39,680,571 |
| 2025-01-03 | 11.7 | 11.73 | 10.93 | 10.98 | -5.18% | 43,011 | 48,254,913 |
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：