股票概览
15.72
-0.69%
-0.11
15.91
开盘价
15.92
最高价
15.49
最低价
74,986
成交量
数据更新至: 2025-03-25
技术指标
16.28
MA5 (5日均线)
16.61
MA10 (10日均线)
17.19
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 | 15.91 | 15.92 | 15.49 | 15.72 | -0.69% | 74,986 | 117,624,605 |
| 2025-03-24 | 16.35 | 16.4 | 15.33 | 15.83 | -2.94% | 165,263 | 261,090,938 |
| 2025-03-21 | 16.85 | 16.85 | 16.26 | 16.31 | -2.28% | 125,369 | 206,938,653 |
| 2025-03-20 | 16.86 | 17.01 | 16.6 | 16.69 | -1.01% | 99,662 | 168,008,685 |
| 2025-03-19 | 17.08 | 17.08 | 16.79 | 16.86 | -1.75% | 119,578 | 202,133,646 |
| 2025-03-18 | 17.2 | 17.26 | 16.91 | 17.16 | +0.53% | 145,496 | 248,704,650 |
| 2025-03-17 | 17.2 | 17.38 | 17.02 | 17.07 | -0.93% | 158,275 | 271,233,868 |
| 2025-03-14 | 16.5 | 17.37 | 16.38 | 17.23 | +5.58% | 292,173 | 496,156,441 |
| 2025-03-13 | 16.92 | 16.93 | 16.16 | 16.32 | -3.72% | 216,319 | 355,919,252 |
| 2025-03-12 | 17.05 | 17.23 | 16.93 | 16.95 | -0.24% | 176,642 | 301,791,762 |
| 2025-03-11 | 16.86 | 17.14 | 16.77 | 16.99 | -1.39% | 174,104 | 294,622,328 |
| 2025-03-10 | 17.54 | 17.75 | 17.03 | 17.23 | -2.98% | 245,004 | 423,941,577 |
| 2025-03-07 | 18.3 | 18.36 | 17.62 | 17.76 | -4.05% | 331,531 | 598,066,662 |
| 2025-03-06 | 18.14 | 18.53 | 18.09 | 18.51 | +3.47% | 400,413 | 736,422,666 |
| 2025-03-05 | 17.81 | 18.08 | 17.55 | 17.89 | -0.5% | 213,856 | 381,295,125 |
| 2025-03-04 | 17.4 | 18.09 | 17.3 | 17.98 | +1.47% | 227,830 | 406,358,811 |
| 2025-03-03 | 17.66 | 18.13 | 17.39 | 17.72 | +3.02% | 253,937 | 451,026,064 |
| 2025-02-28 | 17.78 | 18.37 | 17.13 | 17.2 | -4.18% | 282,414 | 505,350,488 |
| 2025-02-27 | 18.32 | 18.35 | 17.6 | 17.95 | -2.97% | 295,441 | 531,299,494 |
| 2025-02-26 | 17.9 | 18.65 | 17.73 | 18.5 | +3.82% | 329,562 | 599,723,357 |
| 2025-02-25 | 17.7 | 18.17 | 17.64 | 17.82 | -2.36% | 291,895 | 521,521,906 |
| 2025-02-24 | 18.88 | 18.96 | 17.98 | 18.25 | -4.7% | 458,300 | 847,283,622 |
| 2025-02-21 | 18.85 | 19.36 | 18.65 | 19.15 | +0.58% | 585,451 | 1,112,704,685 |
| 2025-02-20 | 18.1 | 19.5 | 17.95 | 19.04 | +5.66% | 679,167 | 1,270,058,764 |
| 2025-02-19 | 17.73 | 18.02 | 17.09 | 18.02 | +0.67% | 424,668 | 749,664,353 |
| 2025-02-18 | 17.54 | 18.43 | 17.46 | 17.9 | +1.07% | 593,198 | 1,071,440,831 |
| 2025-02-17 | 17.52 | 18.19 | 17.29 | 17.71 | +3.75% | 561,352 | 995,272,641 |
| 2025-02-14 | 16.72 | 17.2 | 16.53 | 17.07 | +1.37% | 289,197 | 490,207,443 |
| 2025-02-13 | 17.14 | 17.19 | 16.71 | 16.84 | -1.81% | 275,450 | 466,630,856 |
| 2025-02-12 | 16.92 | 17.24 | 16.9 | 17.15 | +1.06% | 268,759 | 458,738,409 |
| 2025-02-11 | 17.1 | 17.3 | 16.83 | 16.97 | -1.74% | 287,183 | 488,616,006 |
| 2025-02-10 | 16.62 | 17.3 | 16.53 | 17.27 | +4.1% | 404,207 | 687,879,162 |
| 2025-02-07 | 16.2 | 16.94 | 16.19 | 16.59 | +1.84% | 394,958 | 654,715,947 |
| 2025-02-06 | 15.8 | 16.3 | 15.53 | 16.29 | +3.1% | 245,683 | 394,589,371 |
| 2025-02-05 | 15.42 | 15.94 | 15.3 | 15.8 | +3.95% | 227,229 | 357,176,981 |
| 2025-01-27 | 16.01 | 16.15 | 15.18 | 15.2 | -4.7% | 218,243 | 338,925,425 |
| 2025-01-24 | 15.4 | 16.06 | 15.36 | 15.95 | +2.97% | 261,518 | 412,128,664 |
| 2025-01-23 | 15.9 | 16.38 | 15.48 | 15.49 | -1.4% | 309,141 | 496,143,122 |
| 2025-01-22 | 15.43 | 15.95 | 15.26 | 15.71 | +0.64% | 238,970 | 374,536,527 |
| 2025-01-21 | 15.93 | 16.09 | 15.46 | 15.61 | -1.76% | 233,701 | 365,987,908 |
| 2025-01-20 | 16.95 | 16.99 | 15.69 | 15.89 | +2.58% | 397,439 | 639,296,844 |
| 2025-01-17 | 15.44 | 15.77 | 15.4 | 15.49 | -0.64% | 177,702 | 276,654,128 |
| 2025-01-16 | 15.79 | 16.03 | 15.43 | 15.59 | +0.26% | 215,369 | 338,415,207 |
| 2025-01-15 | 15.61 | 15.84 | 15.46 | 15.55 | -0.45% | 225,697 | 352,646,682 |
| 2025-01-14 | 14.72 | 15.68 | 14.58 | 15.62 | +7.13% | 353,889 | 540,482,107 |
| 2025-01-13 | 14 | 14.66 | 13.85 | 14.58 | +1.67% | 183,757 | 263,474,116 |
| 2025-01-10 | 15 | 15.09 | 14.34 | 14.34 | -4.21% | 168,065 | 247,675,178 |
| 2025-01-09 | 14.8 | 15.1 | 14.74 | 14.97 | +0.27% | 165,104 | 247,065,356 |
| 2025-01-08 | 14.7 | 15.08 | 14.35 | 14.93 | -0.07% | 205,764 | 304,037,630 |
| 2025-01-07 | 14.77 | 15.04 | 14.52 | 14.94 | +3.75% | 197,017 | 291,088,405 |
| 2025-01-06 | 14.43 | 14.75 | 14.17 | 14.4 | -0.89% | 189,660 | 275,136,806 |
| 2025-01-03 | 15.8 | 15.84 | 14.49 | 14.53 | -7.22% | 281,926 | 422,557,275 |
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：