чЙ╣ хКЫя╝б 000025

数据更新至:

广告

选择日期范围

重置

股票概览

15.1
+2.03% +0.3
14.98
开盘价
15.28
最高价
14.86
最低价
54,588
成交量
数据更新至: 2024-03-29

技术指标

14.95
MA5 (5日均线)
15.42
MA10 (10日均线)
15.51
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

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
2024-03-29 14.98 15.28 14.86 15.1 +2.03% 54,588 82,142,007
2024-03-28 14.35 14.94 14.35 14.8 +1.51% 52,469 77,574,433
2024-03-27 15.17 15.25 14.57 14.58 -3.57% 46,645 69,094,188
2024-03-26 15.09 15.35 14.88 15.12 -0.26% 50,975 76,949,430
2024-03-25 15.55 15.66 15.16 15.16 -1.94% 49,830 76,719,923
2024-03-22 15.92 15.95 15.46 15.46 -2.89% 73,230 114,561,018
2024-03-21 16.02 16.1 15.77 15.92 -0.13% 52,501 83,613,934
2024-03-20 15.91 16.05 15.91 15.94 -0.25% 44,213 70,592,415
2024-03-19 16.12 16.19 15.96 15.98 -0.87% 54,464 87,483,279
2024-03-18 15.96 16.12 15.91 16.12 +1.07% 55,035 88,217,798
2024-03-15 15.79 15.95 15.66 15.95 +0.63% 50,880 80,612,513
2024-03-14 15.88 16.07 15.63 15.85 -0.13% 69,003 109,695,761
2024-03-13 15.8 16.06 15.75 15.87 0% 89,490 142,215,064
2024-03-12 15.63 15.93 15.53 15.87 +1.54% 83,362 131,466,777
2024-03-11 15.41 15.75 15.41 15.63 +1.1% 66,744 104,080,969
2024-03-08 15.47 15.76 15.28 15.46 -0.83% 64,074 98,789,143
2024-03-07 15.45 15.98 15.32 15.59 +1.9% 127,686 200,052,282
2024-03-06 15.28 15.48 15.1 15.3 -0.07% 57,597 87,959,222
2024-03-05 15.1 15.43 15.02 15.31 +0.99% 81,028 124,008,722
2024-03-04 15.44 15.49 14.96 15.16 -1.37% 68,456 103,713,626
2024-03-01 15.24 15.5 15.14 15.37 +0.85% 64,538 98,865,850
2024-02-29 14.7 15.35 14.68 15.24 +2.14% 88,006 133,063,557
2024-02-28 15.8 16.27 14.91 14.92 -5.57% 137,292 215,162,685
2024-02-27 15.4 15.84 15.2 15.8 +3.34% 111,817 174,490,006
2024-02-26 15.25 15.54 15.11 15.29 +0.72% 93,491 143,103,309
2024-02-23 15.05 15.25 14.89 15.18 +1.27% 91,068 137,358,589
2024-02-22 14.8 15.07 14.7 14.99 +0.74% 75,790 112,937,975
2024-02-21 14.72 15.25 14.66 14.88 +0.34% 100,949 151,675,864
2024-02-20 14.9 15 14.62 14.83 -2.05% 87,133 128,751,914
2024-02-19 14.78 15.18 14.64 15.14 +3.7% 114,397 171,231,299
2024-02-08 14.18 14.8 14.05 14.6 +1.46% 127,420 186,308,661
2024-02-07 14.32 15.06 14.16 14.39 +2.27% 156,248 226,984,529
2024-02-06 12.27 14.07 12.27 14.07 +10.01% 135,662 183,296,484
2024-02-05 13.88 13.93 12.79 12.79 -9.99% 122,681 160,514,449
2024-02-02 14.56 14.95 13.77 14.21 -7.12% 195,100 278,545,876
2024-02-01 15.7 16.09 15.3 15.3 -10% 215,907 333,497,123
2024-01-31 17.1 18.14 16.91 17 +1.19% 258,443 455,021,875
2024-01-30 17.3 17.8 16.53 16.8 -6.87% 219,828 376,037,309
2024-01-29 17.4 19.01 17.25 18.04 +3.14% 310,780 566,368,240
2024-01-26 17.87 18.58 17.43 17.49 -3.85% 295,910 532,241,407
2024-01-25 17.5 18.63 17.23 18.19 +4.36% 345,853 619,471,105
2024-01-24 17.19 18.2 17.18 17.43 -0.51% 282,548 496,679,193
2024-01-23 16.6 18.28 16.6 17.52 +1.62% 322,763 561,436,198
2024-01-22 17.19 18.79 16.9 17.24 +0.29% 438,895 778,554,389
2024-01-19 15.5 17.19 15.3 17.19 +9.98% 230,494 390,638,561
2024-01-18 15.9 15.9 14.93 15.63 -3.7% 103,600 160,055,481
2024-01-17 16.3 16.84 16.1 16.23 -0.25% 159,426 263,621,007
2024-01-16 15.9 16.48 15.56 16.27 +2.01% 125,154 200,252,773
2024-01-15 15.5 16.75 15.45 15.95 +2.77% 97,009 155,676,346
2024-01-12 15.49 15.69 15.41 15.52 +0.39% 24,344 37,822,673
2024-01-11 15.39 15.59 15.3 15.46 +0.45% 21,575 33,280,809
2024-01-10 15.38 15.53 15.17 15.39 0% 18,236 28,027,117
2024-01-09 15.19 15.61 15.15 15.39 +1.38% 24,180 37,218,264
2024-01-08 15.6 15.64 15.18 15.18 -2.69% 29,263 44,847,759
2024-01-05 15.9 15.95 15.56 15.6 -1.64% 27,790 43,774,605
2024-01-04 15.93 15.99 15.8 15.86 -0.06% 21,803 34,663,873
2024-01-03 16 16.1 15.81 15.87 -1.12% 21,093 33,580,877
2024-01-02 15.92 16.14 15.81 16.05 +0.88% 28,348 45,391,796