股票概览
15.53
+0.71%
+0.11
15.41
开盘价
15.54
最高价
15.26
最低价
18,747
成交量
数据更新至: 2025-03-25
技术指标
15.78
MA5 (5日均线)
15.90
MA10 (10日均线)
15.86
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 | 15.41 | 15.54 | 15.26 | 15.53 | +0.71% | 18,747 | 28,864,698 |
| 2025-03-24 | 15.66 | 15.86 | 15.16 | 15.42 | -1.47% | 52,638 | 81,464,879 |
| 2025-03-21 | 16.1 | 16.19 | 15.63 | 15.65 | -2.49% | 48,227 | 76,323,609 |
| 2025-03-20 | 16.19 | 16.23 | 16.02 | 16.05 | -1.17% | 41,239 | 66,417,600 |
| 2025-03-19 | 16.23 | 16.41 | 16.17 | 16.24 | -0.37% | 41,978 | 68,499,884 |
| 2025-03-18 | 16.28 | 16.4 | 16.18 | 16.3 | +0.25% | 40,871 | 66,530,296 |
| 2025-03-17 | 16.09 | 16.4 | 16 | 16.26 | +1.25% | 55,018 | 89,143,260 |
| 2025-03-14 | 15.63 | 16.06 | 15.62 | 16.06 | +2.42% | 57,016 | 90,715,441 |
| 2025-03-13 | 15.81 | 15.87 | 15.51 | 15.68 | -0.7% | 32,445 | 50,793,845 |
| 2025-03-12 | 15.92 | 16 | 15.78 | 15.79 | -0.75% | 40,377 | 63,922,216 |
| 2025-03-11 | 15.7 | 15.93 | 15.65 | 15.91 | -0.31% | 35,612 | 56,256,269 |
| 2025-03-10 | 16.15 | 16.48 | 15.89 | 15.96 | +0.82% | 56,206 | 90,660,391 |
| 2025-03-07 | 16 | 16.14 | 15.76 | 15.83 | -1.55% | 42,047 | 66,878,434 |
| 2025-03-06 | 15.67 | 16.1 | 15.6 | 16.08 | +2.94% | 56,196 | 89,552,203 |
| 2025-03-05 | 15.85 | 15.85 | 15.46 | 15.62 | -1.51% | 34,757 | 54,153,343 |
| 2025-03-04 | 15.44 | 15.9 | 15.41 | 15.86 | +2.06% | 42,597 | 66,797,388 |
| 2025-03-03 | 15.44 | 15.93 | 15.4 | 15.54 | +0.65% | 49,032 | 76,990,339 |
| 2025-02-28 | 15.89 | 16.04 | 15.37 | 15.44 | -3.02% | 54,379 | 85,321,086 |
| 2025-02-27 | 16.04 | 16.14 | 15.77 | 15.92 | -0.93% | 53,660 | 85,512,020 |
| 2025-02-26 | 15.98 | 16.08 | 15.82 | 16.07 | +0.69% | 42,214 | 67,339,218 |
| 2025-02-25 | 16.1 | 16.27 | 15.86 | 15.96 | -2.03% | 50,282 | 80,597,538 |
| 2025-02-24 | 16.13 | 16.45 | 15.85 | 16.29 | +0.93% | 71,251 | 115,020,315 |
| 2025-02-21 | 16.21 | 16.45 | 15.93 | 16.14 | -0.86% | 74,532 | 120,171,684 |
| 2025-02-20 | 16.16 | 16.83 | 16.09 | 16.28 | +0.87% | 74,471 | 122,322,512 |
| 2025-02-19 | 16.02 | 16.25 | 15.82 | 16.14 | +0.81% | 58,756 | 94,416,095 |
| 2025-02-18 | 16.62 | 16.7 | 15.94 | 16.01 | -4.82% | 90,763 | 147,951,390 |
| 2025-02-17 | 16.96 | 17.39 | 16.61 | 16.82 | +1.2% | 182,855 | 311,844,960 |
| 2025-02-14 | 15.33 | 16.87 | 15.3 | 16.62 | +8.06% | 173,332 | 282,360,412 |
| 2025-02-13 | 15.62 | 15.65 | 15.34 | 15.38 | -1.54% | 36,537 | 56,610,039 |
| 2025-02-12 | 15.52 | 15.64 | 15.44 | 15.62 | +0.13% | 41,377 | 64,266,798 |
| 2025-02-11 | 15.69 | 15.85 | 15.52 | 15.6 | -1.02% | 59,540 | 93,261,697 |
| 2025-02-10 | 15.23 | 15.81 | 15.23 | 15.76 | +3.41% | 71,658 | 111,454,984 |
| 2025-02-07 | 15.09 | 15.39 | 15.05 | 15.24 | +0.93% | 63,145 | 96,205,912 |
| 2025-02-06 | 14.88 | 15.1 | 14.73 | 15.1 | +1.41% | 49,593 | 74,144,877 |
| 2025-02-05 | 15.07 | 15.07 | 14.81 | 14.89 | +0.13% | 34,485 | 51,424,681 |
| 2025-01-27 | 14.78 | 14.98 | 14.76 | 14.87 | +0.75% | 33,831 | 50,395,998 |
| 2025-01-24 | 14.7 | 14.76 | 14.58 | 14.76 | +0.34% | 26,415 | 38,802,545 |
| 2025-01-23 | 14.76 | 14.94 | 14.71 | 14.71 | +0.75% | 31,737 | 46,995,238 |
| 2025-01-22 | 14.87 | 14.87 | 14.56 | 14.6 | -2.01% | 32,776 | 48,045,292 |
| 2025-01-21 | 14.91 | 14.94 | 14.7 | 14.9 | +0.34% | 30,527 | 45,272,888 |
| 2025-01-20 | 14.85 | 14.94 | 14.75 | 14.85 | +0.61% | 31,251 | 46,400,659 |
| 2025-01-17 | 14.66 | 14.83 | 14.57 | 14.76 | -0.07% | 27,585 | 40,554,638 |
| 2025-01-16 | 14.71 | 14.94 | 14.62 | 14.77 | +0.41% | 32,458 | 48,014,988 |
| 2025-01-15 | 14.97 | 14.97 | 14.66 | 14.71 | -1.08% | 31,373 | 46,235,946 |
| 2025-01-14 | 14.29 | 14.88 | 14.28 | 14.87 | +4.2% | 57,238 | 83,768,136 |
| 2025-01-13 | 14.21 | 14.3 | 14.01 | 14.27 | -0.28% | 33,414 | 47,347,620 |
| 2025-01-10 | 14.7 | 14.81 | 14.3 | 14.31 | -3.31% | 52,705 | 76,525,813 |
| 2025-01-09 | 14.8 | 15.05 | 14.73 | 14.8 | -0.4% | 43,339 | 64,469,932 |
| 2025-01-08 | 14.95 | 15.08 | 14.45 | 14.86 | -1.13% | 58,152 | 86,050,009 |
| 2025-01-07 | 15.16 | 15.17 | 14.66 | 15.03 | -0.79% | 60,457 | 90,008,155 |
| 2025-01-06 | 14.98 | 15.4 | 14.69 | 15.15 | +1.68% | 63,109 | 95,275,912 |
| 2025-01-03 | 15.57 | 15.69 | 14.81 | 14.9 | -4.18% | 81,392 | 123,742,898 |
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：