股票概览
15.02
+0.67%
+0.1
15.07
开盘价
15.32
最高价
14.85
最低价
75,109
成交量
数据更新至: 2025-03-25
技术指标
15.74
MA5 (5日均线)
16.23
MA10 (10日均线)
16.78
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 | 15.07 | 15.32 | 14.85 | 15.02 | +0.67% | 75,109 | 113,263,356 |
| 2025-03-24 | 15.53 | 15.75 | 14.5 | 14.92 | -3.87% | 150,677 | 226,115,220 |
| 2025-03-21 | 16.1 | 16.14 | 15.46 | 15.52 | -3.84% | 180,754 | 283,546,058 |
| 2025-03-20 | 16.84 | 16.95 | 16 | 16.14 | -5.67% | 245,625 | 401,215,315 |
| 2025-03-19 | 17.09 | 17.47 | 16.67 | 17.11 | +0.77% | 254,334 | 434,846,034 |
| 2025-03-18 | 16.72 | 16.99 | 16.5 | 16.98 | +3.03% | 261,232 | 438,553,075 |
| 2025-03-17 | 16.55 | 16.68 | 16.28 | 16.48 | -0.9% | 193,208 | 317,832,870 |
| 2025-03-14 | 16.61 | 16.69 | 16 | 16.63 | +1.22% | 228,574 | 373,467,927 |
| 2025-03-13 | 17 | 17.22 | 16.18 | 16.43 | -3.81% | 272,136 | 451,398,930 |
| 2025-03-12 | 16.95 | 17.46 | 16.7 | 17.08 | +0.65% | 287,341 | 493,985,000 |
| 2025-03-11 | 17.11 | 17.33 | 16.4 | 16.97 | -4.12% | 358,153 | 603,845,290 |
| 2025-03-10 | 17.7 | 18.3 | 17.16 | 17.7 | +0.51% | 380,666 | 669,397,269 |
| 2025-03-07 | 18.57 | 18.97 | 17.01 | 17.61 | -7.17% | 669,037 | 1,192,927,323 |
| 2025-03-06 | 19.7 | 20 | 18.71 | 18.97 | -0.32% | 717,783 | 1,381,987,930 |
| 2025-03-05 | 17.8 | 19.3 | 17.4 | 19.03 | +4.05% | 746,243 | 1,382,947,195 |
| 2025-03-04 | 17.08 | 19.58 | 17.08 | 18.29 | +0.61% | 797,991 | 1,466,380,468 |
| 2025-03-03 | 16.67 | 18.94 | 16.29 | 18.18 | +15.21% | 780,209 | 1,384,890,368 |
| 2025-02-28 | 16.19 | 16.8 | 15.63 | 15.78 | +1.22% | 490,260 | 795,783,929 |
| 2025-02-27 | 14.96 | 15.9 | 14.91 | 15.59 | +3.25% | 276,392 | 430,229,558 |
| 2025-02-26 | 14.2 | 15.6 | 14.07 | 15.1 | +6.94% | 268,138 | 400,488,017 |
| 2025-02-25 | 14.31 | 14.44 | 13.99 | 14.12 | -2.01% | 104,524 | 148,349,574 |
| 2025-02-24 | 14.3 | 15.04 | 14.2 | 14.41 | +3.15% | 199,349 | 291,099,814 |
| 2025-02-21 | 14.05 | 14.12 | 13.89 | 13.97 | -0.5% | 94,299 | 131,736,141 |
| 2025-02-20 | 13.85 | 14.12 | 13.74 | 14.04 | +1.01% | 100,563 | 140,301,197 |
| 2025-02-19 | 13.5 | 13.93 | 13.42 | 13.9 | +2.96% | 62,621 | 86,101,401 |
| 2025-02-18 | 14.1 | 14.22 | 13.39 | 13.5 | -4.66% | 92,185 | 127,013,113 |
| 2025-02-17 | 13.93 | 14.56 | 13.83 | 14.16 | +2.76% | 109,867 | 155,326,630 |
| 2025-02-14 | 13.86 | 13.99 | 13.66 | 13.78 | -0.93% | 74,977 | 103,705,860 |
| 2025-02-13 | 14.32 | 14.39 | 13.9 | 13.91 | -3.67% | 91,997 | 129,064,145 |
| 2025-02-12 | 13.82 | 14.6 | 13.75 | 14.44 | +4.49% | 126,305 | 179,740,536 |
| 2025-02-11 | 14.1 | 14.1 | 13.71 | 13.82 | -1.29% | 73,869 | 102,118,844 |
| 2025-02-10 | 14.03 | 14.16 | 13.92 | 14 | +0.07% | 78,719 | 110,307,028 |
| 2025-02-07 | 14.01 | 14.24 | 13.78 | 13.99 | -0.14% | 88,033 | 123,146,550 |
| 2025-02-06 | 13.58 | 14.08 | 13.53 | 14.01 | +2.11% | 88,012 | 121,651,812 |
| 2025-02-05 | 13.7 | 13.81 | 13.51 | 13.72 | +1.63% | 57,548 | 78,747,610 |
| 2025-01-27 | 13.54 | 14 | 13.43 | 13.5 | +0.6% | 80,235 | 109,698,995 |
| 2025-01-24 | 13.33 | 13.47 | 13.13 | 13.42 | +0.68% | 61,175 | 81,458,301 |
| 2025-01-23 | 13.4 | 13.66 | 13.29 | 13.33 | +0.68% | 62,783 | 84,580,303 |
| 2025-01-22 | 13.55 | 13.75 | 13.02 | 13.24 | -1.56% | 72,662 | 96,755,553 |
| 2025-01-21 | 13.6 | 13.68 | 13.34 | 13.45 | -0.88% | 55,707 | 75,016,009 |
| 2025-01-20 | 13.62 | 13.84 | 13.35 | 13.57 | +0.37% | 53,070 | 71,678,301 |
| 2025-01-17 | 13.85 | 13.88 | 13.36 | 13.52 | -2.59% | 96,296 | 130,324,722 |
| 2025-01-16 | 13.39 | 13.96 | 13.24 | 13.88 | +4.99% | 142,647 | 195,071,195 |
| 2025-01-15 | 13.18 | 13.3 | 12.93 | 13.22 | +0.3% | 84,497 | 111,217,949 |
| 2025-01-14 | 12.5 | 13.2 | 12.5 | 13.18 | +5.19% | 86,308 | 112,114,727 |
| 2025-01-13 | 12.38 | 12.58 | 11.88 | 12.53 | -0.56% | 77,619 | 95,291,492 |
| 2025-01-10 | 12.98 | 13.44 | 12.54 | 12.6 | -2.4% | 90,080 | 117,323,550 |
| 2025-01-09 | 12.88 | 13.19 | 12.81 | 12.91 | +0.16% | 54,840 | 71,136,593 |
| 2025-01-08 | 13.09 | 13.4 | 12.56 | 12.89 | -1.3% | 73,931 | 95,972,866 |
| 2025-01-07 | 12.77 | 13.11 | 12.67 | 13.06 | +2.43% | 69,423 | 89,749,119 |
| 2025-01-06 | 13.26 | 13.38 | 12.53 | 12.75 | -3.63% | 77,244 | 99,181,908 |
| 2025-01-03 | 13.72 | 14 | 13.16 | 13.23 | -4.2% | 112,735 | 152,373,185 |
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：