股票概览
15.52
-0.19%
-0.03
15.7
开盘价
15.88
最高价
15.26
最低价
63,445
成交量
数据更新至: 2025-03-25
技术指标
15.86
MA5 (5日均线)
16.02
MA10 (10日均线)
15.97
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 | 15.7 | 15.88 | 15.26 | 15.52 | -0.19% | 63,445 | 98,865,006 |
| 2025-03-24 | 15.8 | 15.91 | 15.06 | 15.55 | -1.95% | 97,244 | 150,457,455 |
| 2025-03-21 | 16.18 | 16.25 | 15.82 | 15.86 | -1.98% | 85,215 | 136,592,692 |
| 2025-03-20 | 16.2 | 16.59 | 16.07 | 16.18 | -0.12% | 117,875 | 192,853,917 |
| 2025-03-19 | 16.29 | 16.4 | 16.15 | 16.2 | -0.55% | 75,874 | 123,252,825 |
| 2025-03-18 | 16.27 | 16.32 | 16.13 | 16.29 | +0.12% | 77,581 | 126,043,016 |
| 2025-03-17 | 16.19 | 16.37 | 16.02 | 16.27 | +0.31% | 100,606 | 163,208,218 |
| 2025-03-14 | 15.72 | 16.38 | 15.72 | 16.22 | +2.27% | 129,540 | 209,219,548 |
| 2025-03-13 | 16.22 | 16.28 | 15.69 | 15.86 | -2.16% | 93,720 | 149,166,955 |
| 2025-03-12 | 15.85 | 16.47 | 15.8 | 16.21 | +2.72% | 164,063 | 265,651,095 |
| 2025-03-11 | 15.65 | 15.83 | 15.57 | 15.78 | -0.57% | 70,223 | 110,296,203 |
| 2025-03-10 | 15.8 | 15.98 | 15.7 | 15.87 | -0.44% | 69,619 | 110,165,522 |
| 2025-03-07 | 16.25 | 16.25 | 15.84 | 15.94 | -2.27% | 122,602 | 197,076,217 |
| 2025-03-06 | 16 | 16.43 | 16 | 16.31 | +1.94% | 183,746 | 298,821,814 |
| 2025-03-05 | 15.73 | 16.17 | 15.65 | 16 | +1.07% | 148,035 | 235,138,259 |
| 2025-03-04 | 15.5 | 15.91 | 15.38 | 15.83 | +1.47% | 98,345 | 154,469,856 |
| 2025-03-03 | 15.45 | 15.95 | 15.22 | 15.6 | +0.97% | 120,304 | 188,939,274 |
| 2025-02-28 | 16.19 | 16.4 | 15.38 | 15.45 | -3.92% | 153,382 | 242,977,362 |
| 2025-02-27 | 16.43 | 16.66 | 15.78 | 16.08 | -2.07% | 168,971 | 273,247,451 |
| 2025-02-26 | 16.29 | 16.43 | 16.22 | 16.42 | +0.98% | 128,617 | 210,083,108 |
| 2025-02-25 | 16.3 | 16.57 | 16.18 | 16.26 | -1.33% | 138,956 | 227,784,483 |
| 2025-02-24 | 16.7 | 16.73 | 16.32 | 16.48 | -1.79% | 164,008 | 269,409,834 |
| 2025-02-21 | 16.72 | 16.88 | 16.45 | 16.78 | -0.47% | 213,650 | 356,593,730 |
| 2025-02-20 | 17 | 17.15 | 16.74 | 16.86 | +0.36% | 203,188 | 343,493,533 |
| 2025-02-19 | 16.55 | 17.08 | 16.39 | 16.8 | +3.32% | 246,439 | 410,794,047 |
| 2025-02-18 | 17 | 17.13 | 16.21 | 16.26 | -5.19% | 258,273 | 429,001,540 |
| 2025-02-17 | 17.59 | 17.65 | 16.89 | 17.15 | +2.21% | 327,156 | 565,718,708 |
| 2025-02-14 | 17.06 | 17.4 | 16.57 | 16.78 | -3.67% | 363,124 | 612,154,740 |
| 2025-02-13 | 18.18 | 18.27 | 17.17 | 17.42 | -5.27% | 501,618 | 882,623,089 |
| 2025-02-12 | 17.32 | 18.5 | 17.22 | 18.39 | +3.55% | 659,266 | 1,183,061,801 |
| 2025-02-11 | 18.2 | 18.48 | 17.6 | 17.76 | -6.43% | 677,748 | 1,220,789,796 |
| 2025-02-10 | 16.77 | 20.1 | 16.77 | 18.98 | +2.54% | 899,566 | 1,668,492,221 |
| 2025-02-07 | 17.71 | 19.4 | 17.01 | 18.51 | +4.64% | 1,011,448 | 1,856,915,347 |
| 2025-02-06 | 17.69 | 17.69 | 16.88 | 17.69 | +10.01% | 804,362 | 1,417,843,359 |
| 2025-02-05 | 16.08 | 16.08 | 16.08 | 16.08 | +9.99% | 44,565 | 71,660,231 |
| 2025-01-27 | 14.62 | 14.62 | 14.62 | 14.62 | +10.01% | 61,233 | 89,523,187 |
| 2025-01-24 | 13.01 | 13.45 | 12.75 | 13.29 | +5.81% | 223,187 | 292,281,551 |
| 2025-01-23 | 12.76 | 13.06 | 12.56 | 12.56 | +0.4% | 86,843 | 111,400,998 |
| 2025-01-22 | 12.76 | 12.76 | 12.46 | 12.51 | -1.65% | 44,108 | 55,440,154 |
| 2025-01-21 | 13 | 13.07 | 12.62 | 12.72 | -1.32% | 52,923 | 67,579,244 |
| 2025-01-20 | 12.92 | 13.03 | 12.76 | 12.89 | +0.47% | 60,600 | 78,132,815 |
| 2025-01-17 | 12.65 | 12.9 | 12.62 | 12.83 | +0.55% | 58,357 | 74,574,720 |
| 2025-01-16 | 12.78 | 12.97 | 12.61 | 12.76 | +0.31% | 68,447 | 87,595,828 |
| 2025-01-15 | 12.73 | 12.83 | 12.63 | 12.72 | -0.16% | 81,584 | 103,974,847 |
| 2025-01-14 | 12.29 | 12.76 | 12.27 | 12.74 | +4.34% | 104,491 | 131,419,227 |
| 2025-01-13 | 11.91 | 12.29 | 11.68 | 12.21 | +1.16% | 62,612 | 75,236,958 |
| 2025-01-10 | 12.47 | 12.68 | 12.07 | 12.07 | -2.97% | 89,776 | 111,587,129 |
| 2025-01-09 | 12.35 | 12.55 | 12.34 | 12.44 | +0.32% | 47,152 | 58,729,209 |
| 2025-01-08 | 12.48 | 12.52 | 12.03 | 12.4 | -0.64% | 71,237 | 87,680,822 |
| 2025-01-07 | 12.15 | 12.48 | 12.14 | 12.48 | +3.14% | 79,700 | 98,168,010 |
| 2025-01-06 | 12.07 | 12.31 | 11.81 | 12.1 | -0.82% | 74,817 | 90,442,136 |
| 2025-01-03 | 12.84 | 12.96 | 12.11 | 12.2 | -4.84% | 102,351 | 126,723,935 |
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：