股票概览
15.33
+0.46%
+0.07
15.21
开盘价
15.39
最高价
14.99
最低价
20,318
成交量
数据更新至: 2025-03-25
技术指标
15.71
MA5 (5日均线)
15.77
MA10 (10日均线)
15.63
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 | 15.21 | 15.39 | 14.99 | 15.33 | +0.46% | 20,318 | 30,883,512 |
| 2025-03-24 | 15.88 | 16.01 | 15.05 | 15.26 | -3.78% | 31,561 | 48,741,783 |
| 2025-03-21 | 16.02 | 16.14 | 15.61 | 15.86 | -1.06% | 33,562 | 53,182,142 |
| 2025-03-20 | 16.38 | 16.38 | 15.91 | 16.03 | -0.19% | 41,628 | 66,937,384 |
| 2025-03-19 | 16 | 16.1 | 15.79 | 16.06 | +0.56% | 29,815 | 47,522,287 |
| 2025-03-18 | 16.07 | 16.14 | 15.93 | 15.97 | -0.99% | 29,312 | 46,859,495 |
| 2025-03-17 | 15.7 | 16.15 | 15.62 | 16.13 | +2.8% | 45,681 | 72,687,321 |
| 2025-03-14 | 15.58 | 15.72 | 15.42 | 15.69 | +0.45% | 24,801 | 38,679,444 |
| 2025-03-13 | 15.66 | 15.74 | 15.4 | 15.62 | -0.64% | 25,874 | 40,223,220 |
| 2025-03-12 | 15.6 | 15.75 | 15.53 | 15.72 | +0.58% | 22,649 | 35,423,650 |
| 2025-03-11 | 15.52 | 15.64 | 15.43 | 15.63 | -0.38% | 21,085 | 32,763,845 |
| 2025-03-10 | 15.54 | 15.72 | 15.44 | 15.69 | +1.03% | 26,676 | 41,708,442 |
| 2025-03-07 | 15.76 | 15.88 | 15.47 | 15.53 | -1.52% | 32,877 | 51,447,420 |
| 2025-03-06 | 15.69 | 15.9 | 15.52 | 15.77 | +0.25% | 47,183 | 74,230,526 |
| 2025-03-05 | 15.46 | 15.85 | 15.19 | 15.73 | +1.88% | 51,194 | 79,365,197 |
| 2025-03-04 | 15.22 | 15.45 | 15.14 | 15.44 | +0.78% | 22,431 | 34,463,287 |
| 2025-03-03 | 15.15 | 15.53 | 15.14 | 15.32 | +1.12% | 34,455 | 52,960,802 |
| 2025-02-28 | 15.25 | 15.45 | 15.12 | 15.15 | -1.37% | 31,442 | 47,984,452 |
| 2025-02-27 | 15.44 | 15.63 | 15.13 | 15.36 | +0.72% | 40,501 | 62,095,764 |
| 2025-02-26 | 15.09 | 15.28 | 15.09 | 15.25 | +1.06% | 23,326 | 35,473,170 |
| 2025-02-25 | 15.14 | 15.26 | 15.03 | 15.09 | -0.66% | 22,812 | 34,516,087 |
| 2025-02-24 | 15.18 | 15.29 | 15.01 | 15.19 | +0.33% | 29,717 | 44,990,806 |
| 2025-02-21 | 15.01 | 15.17 | 14.82 | 15.14 | +0.87% | 31,980 | 47,965,054 |
| 2025-02-20 | 15 | 15.13 | 14.88 | 15.01 | -0.27% | 20,743 | 31,057,130 |
| 2025-02-19 | 14.82 | 15.07 | 14.75 | 15.05 | +1.42% | 26,734 | 40,073,116 |
| 2025-02-18 | 15.2 | 15.3 | 14.78 | 14.84 | -1.79% | 29,537 | 44,473,037 |
| 2025-02-17 | 14.85 | 15.17 | 14.83 | 15.11 | +1.82% | 25,085 | 37,688,304 |
| 2025-02-14 | 14.95 | 15.05 | 14.81 | 14.84 | -0.87% | 20,150 | 30,058,656 |
| 2025-02-13 | 15.16 | 15.25 | 14.9 | 14.97 | -1.32% | 20,744 | 31,192,549 |
| 2025-02-12 | 15.15 | 15.22 | 15.02 | 15.17 | +0.66% | 23,090 | 34,956,181 |
| 2025-02-11 | 15.16 | 15.26 | 14.96 | 15.07 | -0.72% | 22,689 | 34,165,595 |
| 2025-02-10 | 15.05 | 15.23 | 14.94 | 15.18 | +1.13% | 25,380 | 38,423,710 |
| 2025-02-07 | 15.09 | 15.25 | 14.86 | 15.01 | -0.6% | 34,207 | 51,685,686 |
| 2025-02-06 | 14.95 | 15.11 | 14.71 | 15.1 | +1.14% | 23,422 | 35,075,199 |
| 2025-02-05 | 14.97 | 15.08 | 14.78 | 14.93 | +0.54% | 19,001 | 28,292,725 |
| 2025-01-27 | 14.88 | 15.15 | 14.81 | 14.85 | +0.34% | 18,279 | 27,399,733 |
| 2025-01-24 | 14.69 | 14.98 | 14.6 | 14.8 | +0.75% | 17,747 | 26,169,062 |
| 2025-01-23 | 14.82 | 15.02 | 14.68 | 14.69 | -0.34% | 22,276 | 33,135,100 |
| 2025-01-22 | 14.88 | 14.92 | 14.65 | 14.74 | -1.21% | 15,939 | 23,519,700 |
| 2025-01-21 | 15.08 | 15.2 | 14.71 | 14.92 | -1.06% | 21,453 | 31,985,198 |
| 2025-01-20 | 14.88 | 15.22 | 14.62 | 15.08 | +2.79% | 30,368 | 45,554,748 |
| 2025-01-17 | 14.7 | 14.85 | 14.46 | 14.67 | -0.47% | 21,106 | 30,908,759 |
| 2025-01-16 | 15 | 15.05 | 14.55 | 14.74 | +2.01% | 38,602 | 56,908,426 |
| 2025-01-15 | 14.53 | 14.68 | 14.31 | 14.45 | -0.55% | 23,355 | 33,840,759 |
| 2025-01-14 | 13.98 | 14.53 | 13.81 | 14.53 | +5.67% | 32,354 | 46,221,333 |
| 2025-01-13 | 13.47 | 13.75 | 13.18 | 13.75 | +0.29% | 23,449 | 31,639,734 |
| 2025-01-10 | 14.37 | 14.47 | 13.7 | 13.71 | -4.66% | 25,708 | 36,131,684 |
| 2025-01-09 | 14.55 | 14.65 | 14.32 | 14.38 | -0.48% | 18,269 | 26,434,412 |
| 2025-01-08 | 14.39 | 14.6 | 14.08 | 14.45 | -0.48% | 22,755 | 32,737,882 |
| 2025-01-07 | 14.19 | 14.52 | 14.06 | 14.52 | +2.91% | 30,565 | 43,646,820 |
| 2025-01-06 | 14.5 | 14.59 | 13.9 | 14.11 | -3.36% | 37,251 | 52,967,708 |
| 2025-01-03 | 15.18 | 15.52 | 14.55 | 14.6 | -2.86% | 40,113 | 59,760,936 |
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：