股票概览
16.64
+1.96%
+0.32
16
开盘价
16.99
最高价
15.99
最低价
54,578
成交量
数据更新至: 2025-03-25
技术指标
15.96
MA5 (5日均线)
14.79
MA10 (10日均线)
13.90
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 | 16.99 | 15.99 | 16.64 | +1.96% | 54,578 | 90,315,270 |
| 2025-03-24 | 15.93 | 16.92 | 15.5 | 16.32 | +2.45% | 84,402 | 136,486,820 |
| 2025-03-21 | 15.81 | 15.93 | 14.91 | 15.93 | -0.06% | 91,508 | 141,362,296 |
| 2025-03-20 | 14.81 | 16.46 | 14.81 | 15.94 | +6.55% | 123,068 | 194,722,686 |
| 2025-03-19 | 15.23 | 15.25 | 14.63 | 14.96 | +1.29% | 99,600 | 148,562,878 |
| 2025-03-18 | 13.53 | 14.77 | 13.35 | 14.77 | +9.98% | 57,057 | 81,508,668 |
| 2025-03-17 | 13.4 | 13.44 | 13.22 | 13.43 | -0.15% | 14,895 | 19,847,433 |
| 2025-03-14 | 13.14 | 13.59 | 12.98 | 13.45 | +2.52% | 24,987 | 33,197,812 |
| 2025-03-13 | 13.44 | 13.45 | 12.94 | 13.12 | -1.94% | 23,719 | 31,168,253 |
| 2025-03-12 | 13.38 | 13.5 | 13.27 | 13.38 | 0% | 26,054 | 34,869,484 |
| 2025-03-11 | 13.4 | 13.46 | 13.08 | 13.38 | +0.6% | 19,020 | 25,210,750 |
| 2025-03-10 | 13.52 | 13.65 | 13.18 | 13.3 | -1.92% | 29,588 | 39,449,171 |
| 2025-03-07 | 13.76 | 13.99 | 13.36 | 13.56 | -1.95% | 68,240 | 93,605,405 |
| 2025-03-06 | 13.35 | 14.47 | 13.03 | 13.83 | +5.17% | 93,614 | 132,078,562 |
| 2025-03-05 | 13.1 | 13.4 | 12.9 | 13.15 | +0.77% | 26,639 | 35,040,832 |
| 2025-03-04 | 12.87 | 13.07 | 12.7 | 13.05 | +0.77% | 26,038 | 33,591,227 |
| 2025-03-03 | 12.1 | 13.08 | 12.05 | 12.95 | +7.83% | 45,452 | 57,783,651 |
| 2025-02-28 | 12.37 | 12.37 | 11.98 | 12.01 | -2.99% | 14,590 | 17,700,561 |
| 2025-02-27 | 12.39 | 12.8 | 12.24 | 12.38 | -0.96% | 23,802 | 29,749,676 |
| 2025-02-26 | 12.49 | 12.51 | 12.26 | 12.5 | +0.32% | 23,742 | 29,505,439 |
| 2025-02-25 | 12.29 | 12.56 | 12.11 | 12.46 | +0.81% | 15,760 | 19,419,715 |
| 2025-02-24 | 12.22 | 12.47 | 12.17 | 12.36 | +1.15% | 17,604 | 21,666,164 |
| 2025-02-21 | 12.51 | 12.53 | 12.16 | 12.22 | -2.24% | 17,824 | 21,823,506 |
| 2025-02-20 | 12.46 | 12.66 | 12.4 | 12.5 | +0.89% | 22,921 | 28,665,362 |
| 2025-02-19 | 12.18 | 12.52 | 12.1 | 12.39 | +1.72% | 18,252 | 22,568,468 |
| 2025-02-18 | 12.5 | 12.53 | 12.03 | 12.18 | -2.72% | 21,901 | 26,882,448 |
| 2025-02-17 | 12.25 | 12.57 | 12.06 | 12.52 | +1.71% | 29,032 | 35,786,509 |
| 2025-02-14 | 12.43 | 12.74 | 12.05 | 12.31 | -0.32% | 44,306 | 54,382,003 |
| 2025-02-13 | 12.68 | 12.79 | 12.35 | 12.35 | -2.68% | 26,719 | 33,394,333 |
| 2025-02-12 | 12.8 | 12.87 | 12.55 | 12.69 | -0.55% | 21,836 | 27,649,137 |
| 2025-02-11 | 12.82 | 12.85 | 12.54 | 12.76 | +0.47% | 20,657 | 26,277,961 |
| 2025-02-10 | 12.95 | 13.07 | 12.6 | 12.7 | -2.68% | 35,812 | 45,486,119 |
| 2025-02-07 | 13.2 | 13.33 | 12.81 | 13.05 | -1.29% | 30,060 | 39,104,990 |
| 2025-02-06 | 12.88 | 13.22 | 12.6 | 13.22 | +2.64% | 20,215 | 26,096,064 |
| 2025-02-05 | 12.62 | 13.34 | 12.62 | 12.88 | +2.06% | 28,784 | 37,291,397 |
| 2025-01-27 | 12.8 | 12.9 | 12.52 | 12.62 | -0.94% | 13,228 | 16,800,305 |
| 2025-01-24 | 12.5 | 12.74 | 12.36 | 12.74 | +0.87% | 23,835 | 29,833,587 |
| 2025-01-23 | 12.8 | 12.99 | 12.58 | 12.63 | -1.25% | 24,260 | 30,875,198 |
| 2025-01-22 | 12.97 | 12.97 | 12.62 | 12.79 | -2.37% | 39,975 | 51,110,437 |
| 2025-01-21 | 12.65 | 13.1 | 12.46 | 13.1 | +3.15% | 32,338 | 41,192,800 |
| 2025-01-20 | 12.32 | 12.84 | 12.1 | 12.7 | +3.08% | 30,787 | 38,500,724 |
| 2025-01-17 | 12.14 | 12.68 | 11.93 | 12.32 | +1.4% | 38,298 | 47,500,312 |
| 2025-01-16 | 12.06 | 12.56 | 12.06 | 12.15 | -0.08% | 41,308 | 50,927,131 |
| 2025-01-15 | 11.95 | 12.48 | 11.92 | 12.16 | +0.66% | 32,764 | 39,770,038 |
| 2025-01-14 | 11.98 | 12.17 | 11.86 | 12.08 | +1.43% | 33,281 | 40,043,582 |
| 2025-01-13 | 11.47 | 11.98 | 11.43 | 11.91 | +0.76% | 25,009 | 29,371,438 |
| 2025-01-10 | 12.04 | 12.16 | 11.77 | 11.82 | -1.5% | 28,823 | 34,476,135 |
| 2025-01-09 | 11.51 | 12.17 | 11.31 | 12 | +4.26% | 42,793 | 50,772,680 |
| 2025-01-08 | 11.29 | 11.66 | 11.15 | 11.51 | +1.86% | 37,534 | 42,878,855 |
| 2025-01-07 | 11 | 11.44 | 10.7 | 11.3 | +4.34% | 32,188 | 36,096,443 |
| 2025-01-06 | 10.5 | 11.12 | 9.89 | 10.83 | +4.13% | 31,036 | 33,165,775 |
| 2025-01-03 | 11.04 | 11.09 | 10.31 | 10.4 | -5.37% | 19,923 | 21,137,704 |
| 2025-01-02 | 11.01 | 11.35 | 10.84 | 10.99 | -0.27% | 23,105 | 25,684,784 |
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：