股票概览
15.59
-1.02%
-0.16
15.77
开盘价
15.81
最高价
15.28
最低价
30,310
成交量
数据更新至: 2025-03-25
技术指标
16.31
MA5 (5日均线)
16.86
MA10 (10日均线)
17.11
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 | 15.77 | 15.81 | 15.28 | 15.59 | -1.02% | 30,310 | 47,037,226 |
| 2025-03-24 | 16.33 | 16.58 | 15.2 | 15.75 | -4.31% | 79,363 | 124,926,402 |
| 2025-03-21 | 16.7 | 16.83 | 16.46 | 16.46 | -2.14% | 46,063 | 76,426,738 |
| 2025-03-20 | 17.03 | 17.11 | 16.7 | 16.82 | -0.65% | 44,527 | 75,319,353 |
| 2025-03-19 | 17.19 | 17.19 | 16.78 | 16.93 | -1.91% | 61,967 | 104,979,059 |
| 2025-03-18 | 17.32 | 17.6 | 17.19 | 17.26 | -0.35% | 55,092 | 95,566,317 |
| 2025-03-17 | 17.69 | 17.69 | 17.17 | 17.32 | -1.53% | 67,464 | 116,944,210 |
| 2025-03-14 | 17.43 | 17.59 | 16.9 | 17.59 | +2.03% | 87,198 | 150,615,997 |
| 2025-03-13 | 17.6 | 18.07 | 17 | 17.24 | -2.38% | 95,453 | 166,980,995 |
| 2025-03-12 | 18.39 | 18.47 | 17.65 | 17.66 | -2.7% | 117,666 | 211,646,828 |
| 2025-03-11 | 18 | 18.49 | 17.66 | 18.15 | -2.99% | 135,117 | 243,359,662 |
| 2025-03-10 | 17.63 | 19.72 | 17.6 | 18.71 | +2.24% | 199,387 | 374,310,642 |
| 2025-03-07 | 17.15 | 19.58 | 16.91 | 18.3 | +6.21% | 248,855 | 458,777,597 |
| 2025-03-06 | 16.88 | 17.35 | 16.7 | 17.23 | +3.3% | 133,396 | 228,520,040 |
| 2025-03-05 | 16.48 | 16.71 | 16.15 | 16.68 | +1.09% | 77,981 | 127,774,280 |
| 2025-03-04 | 16.3 | 16.85 | 16.2 | 16.5 | +1.29% | 73,419 | 121,137,630 |
| 2025-03-03 | 16.48 | 16.65 | 15.93 | 16.29 | +0.68% | 80,054 | 131,241,595 |
| 2025-02-28 | 17.47 | 17.47 | 16.08 | 16.18 | -8.28% | 140,786 | 234,962,560 |
| 2025-02-27 | 18.13 | 18.34 | 17.13 | 17.64 | -1.4% | 130,500 | 231,580,274 |
| 2025-02-26 | 18.12 | 18.21 | 17.71 | 17.89 | -1.16% | 106,998 | 191,594,557 |
| 2025-02-25 | 17.8 | 18.39 | 17.55 | 18.1 | -1.63% | 114,647 | 206,827,963 |
| 2025-02-24 | 19.29 | 19.29 | 18.01 | 18.4 | -5.54% | 184,978 | 340,178,590 |
| 2025-02-21 | 18.35 | 20.19 | 17.88 | 19.48 | +5.93% | 271,690 | 523,814,427 |
| 2025-02-20 | 18.3 | 18.8 | 18.12 | 18.39 | -0.65% | 151,687 | 279,755,581 |
| 2025-02-19 | 17.89 | 18.51 | 17.7 | 18.51 | +3.12% | 179,085 | 326,551,062 |
| 2025-02-18 | 19.4 | 19.68 | 17.92 | 17.95 | -11.58% | 260,193 | 484,043,907 |
| 2025-02-17 | 20 | 21.08 | 18.51 | 20.3 | -7.56% | 338,767 | 673,927,588 |
| 2025-02-14 | 19.11 | 23.26 | 18.8 | 21.96 | +12.85% | 432,398 | 901,385,889 |
| 2025-02-13 | 20.91 | 21 | 19.01 | 19.46 | -7.33% | 350,662 | 686,935,583 |
| 2025-02-12 | 18.3 | 21 | 18.22 | 21 | +20% | 465,865 | 910,848,655 |
| 2025-02-11 | 14.45 | 17.5 | 14.45 | 17.5 | +20.03% | 138,170 | 227,376,971 |
| 2025-02-10 | 14.45 | 14.6 | 14.18 | 14.58 | +1.39% | 83,177 | 119,465,881 |
| 2025-02-07 | 14.2 | 14.69 | 13.8 | 14.38 | +2.06% | 119,667 | 172,794,071 |
| 2025-02-06 | 13.85 | 14.09 | 13.47 | 14.09 | +3.6% | 77,432 | 107,558,864 |
| 2025-02-05 | 13.49 | 13.79 | 13.35 | 13.6 | +2.95% | 53,168 | 72,368,512 |
| 2025-01-27 | 13.75 | 13.85 | 13.21 | 13.21 | -2.8% | 51,995 | 70,051,863 |
| 2025-01-24 | 13.06 | 13.63 | 13 | 13.59 | +2.8% | 79,550 | 106,915,977 |
| 2025-01-23 | 13.6 | 13.87 | 13.21 | 13.22 | -1.2% | 84,142 | 114,458,701 |
| 2025-01-22 | 13.44 | 13.67 | 13.26 | 13.38 | -1.04% | 59,600 | 80,259,478 |
| 2025-01-21 | 13.67 | 13.83 | 13.08 | 13.52 | -0.59% | 93,829 | 126,170,299 |
| 2025-01-20 | 13.96 | 14.1 | 13.45 | 13.6 | -4.29% | 116,412 | 158,876,510 |
| 2025-01-17 | 14.48 | 14.87 | 14.21 | 14.21 | -0.14% | 186,864 | 271,521,823 |
| 2025-01-16 | 13.97 | 14.53 | 13.79 | 14.23 | -0.77% | 170,328 | 240,462,308 |
| 2025-01-15 | 13.7 | 14.6 | 13.35 | 14.34 | +5.6% | 208,936 | 292,904,159 |
| 2025-01-14 | 12.84 | 13.58 | 12.68 | 13.58 | +7.44% | 99,508 | 131,976,859 |
| 2025-01-13 | 12.24 | 12.85 | 12.2 | 12.64 | -3.59% | 107,719 | 135,440,266 |
| 2025-01-10 | 12.97 | 14.45 | 12.71 | 13.11 | +0.77% | 165,101 | 222,646,228 |
| 2025-01-09 | 12.65 | 13.29 | 12.46 | 13.01 | +3.09% | 85,894 | 111,694,844 |
| 2025-01-08 | 12.63 | 12.84 | 12.09 | 12.62 | -0.08% | 70,432 | 87,837,627 |
| 2025-01-07 | 12.3 | 12.65 | 12.05 | 12.63 | +6.49% | 87,361 | 108,427,950 |
| 2025-01-06 | 11.94 | 12.22 | 11.55 | 11.86 | -6.98% | 104,640 | 125,277,657 |
| 2025-01-03 | 13.68 | 13.9 | 12.58 | 12.75 | -6.66% | 75,162 | 97,759,616 |
| 2025-01-02 | 13.66 | 14.08 | 13.38 | 13.66 | -0.87% | 55,448 | 76,149,991 |
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：