股票概览
15.37
-0.19%
-0.03
15.35
开盘价
15.48
最高价
15.13
最低价
31,418
成交量
数据更新至: 2025-03-25
技术指标
15.74
MA5 (5日均线)
15.83
MA10 (10日均线)
15.98
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 | 15.35 | 15.48 | 15.13 | 15.37 | -0.19% | 31,418 | 48,034,814 |
| 2025-03-24 | 15.66 | 15.88 | 15.1 | 15.4 | -1.53% | 85,694 | 132,137,526 |
| 2025-03-21 | 16.03 | 16.06 | 15.6 | 15.64 | -2.86% | 70,563 | 111,391,843 |
| 2025-03-20 | 16.11 | 16.28 | 16.03 | 16.1 | -0.62% | 52,716 | 85,095,162 |
| 2025-03-19 | 16.2 | 16.35 | 16.09 | 16.2 | -0.37% | 73,735 | 119,510,942 |
| 2025-03-18 | 16.23 | 16.44 | 16.08 | 16.26 | +0.68% | 71,344 | 115,970,077 |
| 2025-03-17 | 16 | 16.4 | 15.93 | 16.15 | +0.94% | 107,131 | 173,974,041 |
| 2025-03-14 | 15.33 | 16.05 | 15.28 | 16 | +4.03% | 102,196 | 160,217,058 |
| 2025-03-13 | 15.79 | 15.81 | 15.23 | 15.38 | -2.66% | 86,648 | 133,596,526 |
| 2025-03-12 | 16.06 | 16.13 | 15.8 | 15.8 | -1.5% | 98,012 | 155,743,398 |
| 2025-03-11 | 15.94 | 16.14 | 15.81 | 16.04 | -0.62% | 65,244 | 103,943,002 |
| 2025-03-10 | 15.87 | 16.38 | 15.86 | 16.14 | +1.7% | 90,312 | 146,068,976 |
| 2025-03-07 | 16.16 | 16.18 | 15.79 | 15.87 | -1.98% | 77,503 | 123,716,678 |
| 2025-03-06 | 15.95 | 16.21 | 15.93 | 16.19 | +1.63% | 84,913 | 136,743,743 |
| 2025-03-05 | 16.05 | 16.12 | 15.75 | 15.93 | -0.81% | 61,820 | 98,243,719 |
| 2025-03-04 | 15.65 | 16.14 | 15.51 | 16.06 | +2.42% | 89,191 | 141,818,879 |
| 2025-03-03 | 15.67 | 16.09 | 15.47 | 15.68 | +0.45% | 83,582 | 132,276,949 |
| 2025-02-28 | 16.6 | 16.64 | 15.58 | 15.61 | -6.47% | 134,361 | 215,440,708 |
| 2025-02-27 | 17.15 | 17.2 | 16.41 | 16.69 | -2.23% | 115,147 | 192,606,549 |
| 2025-02-26 | 16.93 | 17.25 | 16.75 | 17.07 | +0.71% | 149,415 | 254,326,909 |
| 2025-02-25 | 16.57 | 17.32 | 16.38 | 16.95 | +1.25% | 165,493 | 279,948,587 |
| 2025-02-24 | 17.13 | 17.2 | 16.52 | 16.74 | -2.73% | 163,336 | 272,723,070 |
| 2025-02-21 | 17.38 | 17.38 | 16.9 | 17.21 | -1.49% | 192,461 | 329,406,218 |
| 2025-02-20 | 16.08 | 17.7 | 15.9 | 17.47 | +9.12% | 275,841 | 469,881,007 |
| 2025-02-19 | 16.04 | 16.25 | 15.85 | 16.01 | +0.13% | 123,647 | 198,235,984 |
| 2025-02-18 | 16.65 | 16.71 | 15.89 | 15.99 | -4.25% | 98,066 | 160,112,758 |
| 2025-02-17 | 16.81 | 17.16 | 16.53 | 16.7 | -0.6% | 98,519 | 165,608,652 |
| 2025-02-14 | 16.42 | 16.92 | 16.42 | 16.8 | +1.82% | 85,580 | 143,263,587 |
| 2025-02-13 | 17.19 | 17.19 | 16.45 | 16.5 | -3.28% | 101,727 | 169,790,190 |
| 2025-02-12 | 16.91 | 17.13 | 16.78 | 17.06 | +0.53% | 65,286 | 110,899,262 |
| 2025-02-11 | 16.86 | 17.2 | 16.7 | 16.97 | +0.65% | 93,287 | 157,921,125 |
| 2025-02-10 | 16.77 | 16.91 | 16.55 | 16.86 | +0.54% | 82,925 | 138,912,659 |
| 2025-02-07 | 16.66 | 17.03 | 16.47 | 16.77 | +0.84% | 92,223 | 154,929,842 |
| 2025-02-06 | 16.08 | 16.67 | 15.91 | 16.63 | +3.42% | 77,802 | 127,924,888 |
| 2025-02-05 | 16.25 | 16.43 | 16.05 | 16.08 | +0.12% | 59,410 | 96,323,288 |
| 2025-01-27 | 16.7 | 16.74 | 16.03 | 16.06 | -3.08% | 72,082 | 117,574,234 |
| 2025-01-24 | 16.5 | 16.64 | 16.31 | 16.57 | -0.12% | 82,077 | 135,475,664 |
| 2025-01-23 | 16.95 | 17.15 | 16.55 | 16.59 | +0.24% | 119,827 | 200,954,943 |
| 2025-01-22 | 16.44 | 16.58 | 16.3 | 16.55 | +0.55% | 69,601 | 114,543,982 |
| 2025-01-21 | 16.51 | 16.69 | 16.16 | 16.46 | +0.12% | 91,132 | 149,529,918 |
| 2025-01-20 | 16.96 | 16.96 | 16.3 | 16.44 | +2.94% | 135,656 | 223,727,965 |
| 2025-01-17 | 15.66 | 16.17 | 15.6 | 15.97 | +1.14% | 53,336 | 84,765,013 |
| 2025-01-16 | 15.95 | 16.22 | 15.6 | 15.79 | -0.13% | 54,722 | 87,220,820 |
| 2025-01-15 | 16.09 | 16.16 | 15.69 | 15.81 | -1.25% | 56,972 | 90,322,663 |
| 2025-01-14 | 15.15 | 16.06 | 15.07 | 16.01 | +5.68% | 80,005 | 125,635,371 |
| 2025-01-13 | 14.85 | 15.26 | 14.51 | 15.15 | +1.34% | 78,098 | 116,829,548 |
| 2025-01-10 | 15.52 | 15.69 | 14.9 | 14.95 | -3.67% | 78,168 | 119,527,188 |
| 2025-01-09 | 15.56 | 15.9 | 15.3 | 15.52 | -0.58% | 66,000 | 103,236,233 |
| 2025-01-08 | 16.19 | 16.19 | 15.32 | 15.61 | -3.04% | 74,047 | 115,901,612 |
| 2025-01-07 | 15.75 | 16.13 | 15.71 | 16.1 | +1.77% | 49,469 | 78,914,138 |
| 2025-01-06 | 15.8 | 16.02 | 15.55 | 15.82 | +0.19% | 65,422 | 103,401,638 |
| 2025-01-03 | 16.46 | 16.62 | 15.58 | 15.79 | -4.07% | 76,081 | 122,479,807 |
| 2025-01-02 | 17 | 17.12 | 16.26 | 16.46 | -3.18% | 72,489 | 121,215,586 |
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：