股票概览
15.68
+0.71%
+0.11
15.56
开盘价
15.89
最高价
15.47
最低价
44,555
成交量
数据更新至: 2025-03-25
技术指标
15.46
MA5 (5日均线)
15.37
MA10 (10日均线)
15.28
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 | 15.56 | 15.89 | 15.47 | 15.68 | +0.71% | 44,555 | 69,966,459 |
| 2025-03-24 | 15.5 | 15.58 | 15.21 | 15.57 | +1.9% | 47,969 | 73,790,692 |
| 2025-03-21 | 15.27 | 15.45 | 15.19 | 15.28 | -0.52% | 25,928 | 39,698,383 |
| 2025-03-20 | 15.36 | 15.52 | 15.34 | 15.36 | -0.26% | 25,415 | 39,227,095 |
| 2025-03-19 | 15.5 | 15.56 | 15.33 | 15.4 | -0.52% | 23,753 | 36,612,834 |
| 2025-03-18 | 15.28 | 15.52 | 15.24 | 15.48 | +0.85% | 27,083 | 41,635,834 |
| 2025-03-17 | 15.2 | 15.35 | 15.2 | 15.35 | +1.12% | 25,589 | 39,135,432 |
| 2025-03-14 | 15.03 | 15.2 | 14.85 | 15.18 | +1.07% | 28,415 | 42,904,352 |
| 2025-03-13 | 15.38 | 15.46 | 14.94 | 15.02 | -2.21% | 37,046 | 55,930,481 |
| 2025-03-12 | 15.18 | 15.65 | 15.14 | 15.36 | +1.59% | 55,062 | 85,199,164 |
| 2025-03-11 | 15.1 | 15.19 | 15.01 | 15.12 | -0.59% | 22,305 | 33,664,947 |
| 2025-03-10 | 15.23 | 15.25 | 15.1 | 15.21 | +0.2% | 24,098 | 36,586,841 |
| 2025-03-07 | 15.13 | 15.26 | 15.09 | 15.18 | -0.26% | 28,042 | 42,543,622 |
| 2025-03-06 | 15.14 | 15.3 | 14.97 | 15.22 | +1% | 42,272 | 64,135,537 |
| 2025-03-05 | 14.98 | 15.08 | 14.9 | 15.07 | +0.67% | 30,985 | 46,486,910 |
| 2025-03-04 | 14.85 | 15.02 | 14.79 | 14.97 | +0.4% | 39,541 | 58,941,435 |
| 2025-03-03 | 14.95 | 15.15 | 14.88 | 14.91 | -0.6% | 36,571 | 54,854,068 |
| 2025-02-28 | 15.65 | 15.66 | 14.96 | 15 | -4.21% | 57,627 | 87,854,006 |
| 2025-02-27 | 15.68 | 15.8 | 15.48 | 15.66 | 0% | 62,487 | 97,549,484 |
| 2025-02-26 | 15.52 | 15.82 | 15.46 | 15.66 | -0.19% | 85,900 | 134,228,967 |
| 2025-02-25 | 15.35 | 16 | 15.24 | 15.69 | +1.1% | 130,915 | 205,527,288 |
| 2025-02-24 | 15.36 | 15.79 | 15.22 | 15.52 | +0.39% | 112,056 | 173,819,562 |
| 2025-02-21 | 15.63 | 15.63 | 15.26 | 15.46 | -2.15% | 138,129 | 213,209,180 |
| 2025-02-20 | 16.51 | 16.82 | 15.45 | 15.8 | -6.84% | 236,848 | 378,228,267 |
| 2025-02-19 | 15.73 | 16.96 | 15.67 | 16.96 | +9.99% | 172,826 | 286,411,548 |
| 2025-02-18 | 13.99 | 15.42 | 13.93 | 15.42 | +9.99% | 61,329 | 91,603,514 |
| 2025-02-17 | 14 | 14.09 | 13.91 | 14.02 | +0.07% | 23,038 | 32,226,034 |
| 2025-02-14 | 14.07 | 14.1 | 13.94 | 14.01 | -0.43% | 24,463 | 34,326,023 |
| 2025-02-13 | 14.25 | 14.36 | 14.03 | 14.07 | -1.05% | 27,565 | 39,003,297 |
| 2025-02-12 | 14.22 | 14.24 | 14.12 | 14.22 | +0.14% | 26,135 | 37,074,853 |
| 2025-02-11 | 14.13 | 14.24 | 14.06 | 14.2 | +0.5% | 24,455 | 34,577,856 |
| 2025-02-10 | 13.96 | 14.15 | 13.96 | 14.13 | +1.29% | 29,074 | 40,839,905 |
| 2025-02-07 | 13.74 | 14.08 | 13.73 | 13.95 | +1.45% | 41,815 | 58,350,864 |
| 2025-02-06 | 13.7 | 13.76 | 13.55 | 13.75 | +0.51% | 35,631 | 48,634,637 |
| 2025-02-05 | 13.74 | 13.82 | 13.57 | 13.68 | +0.37% | 24,796 | 33,838,576 |
| 2025-01-27 | 13.57 | 14.01 | 13.54 | 13.63 | +1.11% | 43,317 | 59,730,626 |
| 2025-01-24 | 13.3 | 13.51 | 13.26 | 13.48 | +1.13% | 30,576 | 41,065,477 |
| 2025-01-23 | 13.5 | 13.64 | 13.31 | 13.33 | -0.6% | 58,834 | 79,572,353 |
| 2025-01-22 | 13.91 | 13.93 | 13.41 | 13.41 | -6.81% | 85,950 | 117,284,822 |
| 2025-01-21 | 16.52 | 16.52 | 14.21 | 14.39 | -4.19% | 134,315 | 201,602,125 |
| 2025-01-06 | 14.46 | 15.57 | 14.07 | 15.02 | +3.87% | 41,628 | 61,964,900 |
| 2025-01-03 | 14.89 | 14.99 | 14.41 | 14.46 | -2.23% | 21,372 | 31,443,586 |
| 2025-01-02 | 15.12 | 15.3 | 14.65 | 14.79 | -2.18% | 20,951 | 31,458,518 |
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：