股票概览
16.52
+9.99%
+1.5
16.52
开盘价
16.52
最高价
15.6
最低价
723,680
成交量
数据更新至: 2025-03-25
技术指标
15.17
MA5 (5日均线)
15.16
MA10 (10日均线)
14.98
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 | 16.52 | 16.52 | 15.6 | 16.52 | +9.99% | 723,680 | 1,185,875,161 |
| 2025-03-24 | 14.58 | 15.07 | 14.58 | 15.02 | +2.95% | 210,997 | 314,121,134 |
| 2025-03-21 | 14.78 | 14.78 | 13.82 | 14.59 | -1.75% | 164,824 | 235,854,743 |
| 2025-03-20 | 15.05 | 15.08 | 14.6 | 14.85 | -0.07% | 146,502 | 216,865,169 |
| 2025-03-19 | 15.09 | 15.47 | 14.5 | 14.86 | -1.52% | 189,715 | 286,285,710 |
| 2025-03-18 | 14.68 | 15.27 | 14.61 | 15.09 | +2.65% | 150,928 | 227,135,673 |
| 2025-03-17 | 15.19 | 15.19 | 14.36 | 14.7 | -4.23% | 264,300 | 390,192,666 |
| 2025-03-14 | 15.66 | 16.54 | 15.27 | 15.35 | -0.52% | 319,304 | 506,029,268 |
| 2025-03-13 | 15.39 | 15.59 | 14.91 | 15.43 | +1.58% | 179,767 | 275,068,036 |
| 2025-03-12 | 14.9 | 15.45 | 14.8 | 15.19 | +2.08% | 195,870 | 298,023,744 |
| 2025-03-11 | 15 | 15.2 | 14.24 | 14.88 | -2.55% | 139,217 | 204,413,740 |
| 2025-03-10 | 14.76 | 15.47 | 14.71 | 15.27 | +2.83% | 156,430 | 238,397,358 |
| 2025-03-07 | 14.25 | 14.94 | 14.13 | 14.85 | +3.41% | 134,191 | 196,266,046 |
| 2025-03-06 | 13.99 | 14.4 | 13.63 | 14.36 | +2.64% | 163,318 | 229,916,531 |
| 2025-03-05 | 15.24 | 15.3 | 13.99 | 13.99 | -9.97% | 289,371 | 411,010,562 |
| 2025-03-04 | 15.2 | 15.57 | 14.84 | 15.54 | +3.05% | 188,825 | 290,166,020 |
| 2025-03-03 | 14.9 | 15.18 | 14.81 | 15.08 | +1.96% | 120,232 | 180,692,710 |
| 2025-02-28 | 14.59 | 15.18 | 14.59 | 14.79 | +0.54% | 104,206 | 154,713,567 |
| 2025-02-27 | 14.66 | 15 | 14.08 | 14.71 | +1.03% | 164,688 | 239,575,849 |
| 2025-02-26 | 13.56 | 14.61 | 13.56 | 14.56 | +6.67% | 149,280 | 212,773,578 |
| 2025-02-25 | 13.55 | 14.02 | 13.33 | 13.65 | +0.66% | 73,518 | 100,559,052 |
| 2025-02-24 | 13.93 | 14.18 | 13.56 | 13.56 | -1.45% | 100,775 | 139,771,696 |
| 2025-02-21 | 13.39 | 13.8 | 13.3 | 13.76 | +2.53% | 77,850 | 105,893,619 |
| 2025-02-20 | 13.19 | 13.55 | 13.08 | 13.42 | +1.82% | 50,708 | 67,833,824 |
| 2025-02-19 | 12.85 | 13.27 | 12.71 | 13.18 | +2.97% | 65,785 | 86,249,411 |
| 2025-02-18 | 13.27 | 13.3 | 12.71 | 12.8 | -1.99% | 62,125 | 80,198,928 |
| 2025-02-17 | 12.86 | 13.29 | 12.7 | 13.06 | +3% | 86,012 | 112,222,873 |
| 2025-02-14 | 12.88 | 12.95 | 12.65 | 12.68 | -1.01% | 59,865 | 76,267,053 |
| 2025-02-13 | 13.16 | 13.26 | 12.81 | 12.81 | -2.66% | 68,302 | 89,085,709 |
| 2025-02-12 | 12.9 | 13.17 | 12.77 | 13.16 | +1.94% | 64,869 | 84,221,725 |
| 2025-02-11 | 12.45 | 12.94 | 12.4 | 12.91 | +3.69% | 83,289 | 105,969,455 |
| 2025-02-10 | 12.45 | 13.1 | 12.13 | 12.45 | +0.97% | 153,008 | 192,571,144 |
| 2025-02-07 | 12.24 | 12.51 | 12.23 | 12.33 | 0% | 67,656 | 83,913,589 |
| 2025-02-06 | 12.17 | 12.4 | 11.99 | 12.33 | 0% | 67,961 | 83,402,105 |
| 2025-02-05 | 11.88 | 12.42 | 11.66 | 12.33 | +4.85% | 120,761 | 144,943,132 |
| 2025-01-27 | 11.82 | 12.05 | 11.67 | 11.76 | -0.51% | 39,588 | 46,848,969 |
| 2025-01-24 | 11.4 | 11.96 | 11.31 | 11.82 | +3.68% | 56,092 | 65,099,649 |
| 2025-01-23 | 11.67 | 11.92 | 11.4 | 11.4 | -1.13% | 40,957 | 47,790,236 |
| 2025-01-22 | 11.6 | 11.7 | 11.5 | 11.53 | -0.6% | 31,852 | 36,903,956 |
| 2025-01-21 | 11.72 | 12.04 | 11.53 | 11.6 | -0.34% | 49,486 | 57,757,983 |
| 2025-01-20 | 11.48 | 11.82 | 11.31 | 11.64 | +2.19% | 71,167 | 82,971,086 |
| 2025-01-17 | 11.08 | 11.49 | 11.05 | 11.39 | +2.8% | 62,629 | 71,021,589 |
| 2025-01-16 | 11.16 | 11.36 | 10.98 | 11.08 | +0.54% | 51,487 | 57,260,016 |
| 2025-01-15 | 10.72 | 11.19 | 10.72 | 11.02 | +2.42% | 58,601 | 64,396,775 |
| 2025-01-14 | 10.53 | 10.77 | 10.46 | 10.76 | +4.87% | 50,753 | 53,929,798 |
| 2025-01-13 | 10.21 | 10.3 | 9.92 | 10.26 | -0.29% | 32,372 | 32,883,410 |
| 2025-01-10 | 10.75 | 10.77 | 10.29 | 10.29 | -4.19% | 39,244 | 41,312,552 |
| 2025-01-09 | 10.47 | 10.8 | 10.44 | 10.74 | +2.58% | 42,709 | 45,592,567 |
| 2025-01-08 | 10.62 | 10.65 | 10.19 | 10.47 | -1.41% | 50,579 | 52,723,451 |
| 2025-01-07 | 10.4 | 10.62 | 10.32 | 10.62 | +2.51% | 34,320 | 35,850,710 |
| 2025-01-06 | 10.58 | 10.58 | 10.24 | 10.36 | -2.54% | 44,242 | 46,082,116 |
| 2025-01-03 | 11.29 | 11.33 | 10.56 | 10.63 | -5.26% | 65,333 | 71,389,320 |
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：