股票概览
15.67
-0.89%
-0.14
15.7
开盘价
15.98
最高价
15.45
最低价
288,054
成交量
数据更新至: 2025-03-25
技术指标
15.70
MA5 (5日均线)
15.77
MA10 (10日均线)
15.13
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 | 15.98 | 15.45 | 15.67 | -0.89% | 288,054 | 452,496,416 |
| 2025-03-24 | 15.45 | 15.96 | 15.36 | 15.81 | +2.26% | 511,785 | 803,902,156 |
| 2025-03-21 | 15.76 | 15.93 | 15.4 | 15.46 | -1.34% | 401,568 | 628,175,973 |
| 2025-03-20 | 15.85 | 15.98 | 15.63 | 15.67 | -1.26% | 315,795 | 497,593,462 |
| 2025-03-19 | 15.89 | 16 | 15.74 | 15.87 | -0.38% | 354,018 | 561,625,304 |
| 2025-03-18 | 16.09 | 16.29 | 15.86 | 15.93 | -0.99% | 648,735 | 1,039,415,483 |
| 2025-03-17 | 16.05 | 16.43 | 15.9 | 16.09 | -2.66% | 1,135,735 | 1,826,898,371 |
| 2025-03-14 | 16.91 | 16.91 | 16.45 | 16.53 | +7.55% | 2,132,756 | 3,576,938,931 |
| 2025-03-13 | 15.4 | 15.48 | 15.13 | 15.37 | +0.26% | 299,757 | 457,739,672 |
| 2025-03-12 | 15.52 | 15.61 | 15.2 | 15.33 | -1.22% | 360,949 | 556,328,021 |
| 2025-03-11 | 15.09 | 15.55 | 15.03 | 15.52 | +1.9% | 540,927 | 831,797,440 |
| 2025-03-10 | 15.17 | 15.4 | 15.01 | 15.23 | +1.8% | 543,059 | 825,694,272 |
| 2025-03-07 | 14.42 | 15.08 | 14.39 | 14.96 | +4.18% | 742,859 | 1,105,155,359 |
| 2025-03-06 | 14.22 | 14.42 | 14.17 | 14.36 | +1.7% | 272,443 | 390,178,324 |
| 2025-03-05 | 14.07 | 14.16 | 13.91 | 14.12 | +0.07% | 217,225 | 305,459,793 |
| 2025-03-04 | 14.09 | 14.15 | 14.02 | 14.11 | +0.07% | 115,898 | 163,339,296 |
| 2025-03-03 | 13.96 | 14.31 | 13.94 | 14.1 | +1.88% | 257,671 | 364,932,654 |
| 2025-02-28 | 14.05 | 14.14 | 13.84 | 13.84 | -2.12% | 284,156 | 396,754,194 |
| 2025-02-27 | 14.45 | 14.5 | 14.06 | 14.14 | -2.82% | 331,981 | 472,208,562 |
| 2025-02-26 | 14.35 | 14.57 | 14.33 | 14.55 | +1.32% | 194,092 | 281,161,642 |
| 2025-02-25 | 14.49 | 14.54 | 14.32 | 14.36 | -1.71% | 198,685 | 286,663,332 |
| 2025-02-24 | 14.65 | 14.69 | 14.52 | 14.61 | 0% | 170,512 | 249,396,245 |
| 2025-02-21 | 14.57 | 14.88 | 14.53 | 14.61 | +1.04% | 329,274 | 483,822,778 |
| 2025-02-20 | 14.39 | 14.47 | 14.3 | 14.46 | +0.42% | 150,930 | 217,269,843 |
| 2025-02-19 | 14.37 | 14.42 | 14.31 | 14.4 | +0.42% | 151,093 | 217,037,531 |
| 2025-02-18 | 14.52 | 14.56 | 14.3 | 14.34 | -1.24% | 165,712 | 239,269,983 |
| 2025-02-17 | 14.71 | 14.73 | 14.47 | 14.52 | -1.89% | 253,996 | 370,126,378 |
| 2025-02-14 | 14.67 | 14.94 | 14.65 | 14.8 | +1.37% | 234,411 | 346,103,972 |
| 2025-02-13 | 14.66 | 14.76 | 14.56 | 14.6 | -0.41% | 157,176 | 230,187,598 |
| 2025-02-12 | 14.77 | 14.77 | 14.49 | 14.66 | -0.95% | 258,108 | 376,963,469 |
| 2025-02-11 | 14.9 | 15.01 | 14.78 | 14.8 | -0.74% | 216,191 | 321,481,881 |
| 2025-02-10 | 14.99 | 15.1 | 14.88 | 14.91 | 0% | 230,154 | 344,155,206 |
| 2025-02-07 | 14.87 | 15.05 | 14.78 | 14.91 | -0.13% | 310,184 | 462,435,060 |
| 2025-02-06 | 14.64 | 14.94 | 14.62 | 14.93 | +1.98% | 321,386 | 476,771,324 |
| 2025-02-05 | 14.85 | 14.87 | 14.44 | 14.64 | +1.31% | 240,698 | 350,694,934 |
| 2025-01-27 | 14.43 | 14.59 | 14.39 | 14.45 | +0.14% | 167,556 | 242,803,265 |
| 2025-01-24 | 14.33 | 14.45 | 14.25 | 14.43 | +0.84% | 150,552 | 216,253,973 |
| 2025-01-23 | 14.48 | 14.62 | 14.31 | 14.31 | -1.04% | 172,706 | 249,806,848 |
| 2025-01-22 | 14.42 | 14.59 | 14.34 | 14.46 | -0.41% | 152,882 | 221,172,741 |
| 2025-01-21 | 14.5 | 14.6 | 14.28 | 14.52 | +0.97% | 188,649 | 273,023,671 |
| 2025-01-20 | 14.61 | 14.65 | 14.3 | 14.38 | -1.37% | 212,219 | 306,418,136 |
| 2025-01-17 | 14.43 | 14.6 | 14.38 | 14.58 | +0.55% | 178,506 | 258,972,755 |
| 2025-01-16 | 14.39 | 14.57 | 14.33 | 14.5 | +1.61% | 241,856 | 349,547,225 |
| 2025-01-15 | 14.44 | 14.51 | 14.2 | 14.27 | -1.52% | 164,716 | 235,550,188 |
| 2025-01-14 | 14.29 | 14.51 | 14.22 | 14.49 | +1.12% | 240,881 | 347,184,717 |
| 2025-01-13 | 14 | 14.46 | 13.91 | 14.33 | +1.63% | 179,622 | 256,268,499 |
| 2025-01-10 | 14.19 | 14.53 | 14.1 | 14.1 | -0.7% | 181,291 | 258,939,447 |
| 2025-01-09 | 14.01 | 14.25 | 13.95 | 14.2 | +1.07% | 176,951 | 250,425,510 |
| 2025-01-08 | 14.24 | 14.27 | 13.8 | 14.05 | -1.4% | 194,070 | 271,895,909 |
| 2025-01-07 | 14.17 | 14.31 | 13.99 | 14.25 | +0.35% | 185,449 | 262,875,340 |
| 2025-01-06 | 14 | 14.42 | 13.97 | 14.2 | +1.5% | 200,044 | 284,110,982 |
| 2025-01-03 | 13.94 | 14.37 | 13.94 | 13.99 | +0.43% | 243,355 | 344,387,770 |
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：