股票概览
15.09
+0.47%
+0.07
15.26
开盘价
15.34
最高价
14.88
最低价
22,966
成交量
数据更新至: 2025-03-25
技术指标
15.69
MA5 (5日均线)
15.91
MA10 (10日均线)
15.96
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 | 15.26 | 15.34 | 14.88 | 15.09 | +0.47% | 22,966 | 34,631,540 |
| 2025-03-24 | 15.75 | 15.82 | 14.67 | 15.02 | -4.94% | 59,699 | 90,726,630 |
| 2025-03-21 | 15.9 | 16.32 | 15.75 | 15.8 | -1.25% | 62,165 | 99,563,524 |
| 2025-03-20 | 16.16 | 16.25 | 15.84 | 16 | -3.21% | 75,325 | 120,984,198 |
| 2025-03-19 | 16.33 | 16.97 | 16.29 | 16.53 | +0.85% | 112,724 | 187,060,431 |
| 2025-03-18 | 16.66 | 16.66 | 16.13 | 16.39 | -0.24% | 89,295 | 146,311,734 |
| 2025-03-17 | 16.04 | 16.43 | 15.81 | 16.43 | +2.43% | 85,691 | 138,580,652 |
| 2025-03-14 | 16.1 | 16.19 | 15.58 | 16.04 | +0.88% | 65,376 | 104,075,104 |
| 2025-03-13 | 16.23 | 16.74 | 15.61 | 15.9 | +0.06% | 90,537 | 146,199,632 |
| 2025-03-12 | 15.72 | 16.14 | 15.72 | 15.89 | +1.02% | 46,997 | 75,066,647 |
| 2025-03-11 | 15.61 | 15.75 | 15.42 | 15.73 | -0.19% | 33,989 | 53,038,224 |
| 2025-03-10 | 15.92 | 16.1 | 15.68 | 15.76 | -0.63% | 32,016 | 50,758,575 |
| 2025-03-07 | 15.98 | 16.04 | 15.69 | 15.86 | -1.18% | 43,577 | 69,220,653 |
| 2025-03-06 | 16.04 | 16.19 | 15.88 | 16.05 | +0.06% | 55,202 | 88,736,069 |
| 2025-03-05 | 15.99 | 16.34 | 15.81 | 16.04 | +0.06% | 53,370 | 85,473,663 |
| 2025-03-04 | 15.57 | 16.04 | 15.52 | 16.03 | +1.97% | 40,910 | 64,775,381 |
| 2025-03-03 | 15.74 | 16.06 | 15.55 | 15.72 | +0.83% | 49,656 | 78,546,775 |
| 2025-02-28 | 16.42 | 16.56 | 15.59 | 15.59 | -6.37% | 75,787 | 120,961,347 |
| 2025-02-27 | 16.76 | 16.97 | 16.19 | 16.65 | -0.18% | 90,465 | 149,978,886 |
| 2025-02-26 | 16.71 | 16.94 | 16.47 | 16.68 | -0.77% | 121,563 | 202,868,688 |
| 2025-02-25 | 15.71 | 17.07 | 15.62 | 16.81 | +4.47% | 187,288 | 309,537,472 |
| 2025-02-24 | 15.53 | 16.86 | 15.41 | 16.09 | +3.47% | 134,623 | 218,527,049 |
| 2025-02-21 | 15.6 | 15.77 | 15.35 | 15.55 | -0.77% | 54,585 | 84,669,843 |
| 2025-02-20 | 15.33 | 15.83 | 15.25 | 15.67 | +2.02% | 66,275 | 102,867,512 |
| 2025-02-19 | 14.72 | 15.36 | 14.72 | 15.36 | +3.85% | 52,804 | 80,190,208 |
| 2025-02-18 | 15.07 | 15.26 | 14.69 | 14.79 | -2.44% | 42,905 | 64,429,831 |
| 2025-02-17 | 14.91 | 15.25 | 14.9 | 15.16 | +0.73% | 36,413 | 54,932,474 |
| 2025-02-14 | 14.81 | 15.33 | 14.81 | 15.05 | +0.53% | 40,424 | 60,845,645 |
| 2025-02-13 | 15.19 | 15.36 | 14.95 | 14.97 | -1.38% | 35,497 | 53,732,929 |
| 2025-02-12 | 15.08 | 15.2 | 14.9 | 15.18 | +0.46% | 34,370 | 51,793,019 |
| 2025-02-11 | 15.29 | 15.35 | 15.01 | 15.11 | -1.18% | 28,574 | 43,113,836 |
| 2025-02-10 | 15 | 15.29 | 14.96 | 15.29 | +1.87% | 38,142 | 57,838,499 |
| 2025-02-07 | 15.01 | 15.21 | 14.76 | 15.01 | +0.47% | 50,199 | 75,534,536 |
| 2025-02-06 | 14.38 | 14.94 | 14.38 | 14.94 | +3.39% | 38,482 | 56,755,207 |
| 2025-02-05 | 14.26 | 14.54 | 14.15 | 14.45 | +2.92% | 29,296 | 42,155,381 |
| 2025-01-27 | 14.54 | 14.6 | 14.04 | 14.04 | -2.64% | 31,743 | 45,363,363 |
| 2025-01-24 | 14.1 | 14.44 | 14.1 | 14.42 | +1.69% | 32,141 | 45,907,634 |
| 2025-01-23 | 14.24 | 14.49 | 14.15 | 14.18 | +0.85% | 41,772 | 59,905,012 |
| 2025-01-22 | 14.27 | 14.39 | 14 | 14.06 | -1.47% | 32,932 | 46,634,596 |
| 2025-01-21 | 14.4 | 14.45 | 14.06 | 14.27 | -3.25% | 60,100 | 85,732,375 |
| 2025-01-20 | 14.7 | 14.9 | 14.47 | 14.75 | +0.96% | 35,509 | 52,247,096 |
| 2025-01-17 | 14.63 | 14.73 | 14.38 | 14.61 | -0.54% | 52,038 | 75,713,417 |
| 2025-01-16 | 14.5 | 15.16 | 14.5 | 14.69 | +2.01% | 79,212 | 117,013,506 |
| 2025-01-15 | 14.69 | 14.77 | 14.35 | 14.4 | -1.84% | 36,348 | 52,685,742 |
| 2025-01-14 | 14.08 | 14.67 | 14.01 | 14.67 | +4.94% | 46,778 | 67,391,164 |
| 2025-01-13 | 13.45 | 14.06 | 13.2 | 13.98 | +0.72% | 42,403 | 58,006,433 |
| 2025-01-10 | 14.38 | 14.65 | 13.88 | 13.88 | -3.07% | 52,705 | 75,503,569 |
| 2025-01-09 | 14.2 | 14.5 | 14.03 | 14.32 | +0.85% | 35,916 | 51,583,923 |
| 2025-01-08 | 14.31 | 14.44 | 13.7 | 14.2 | -1.39% | 48,540 | 68,709,483 |
| 2025-01-07 | 14.04 | 14.41 | 13.98 | 14.4 | +2.86% | 31,930 | 45,368,003 |
| 2025-01-06 | 14.02 | 14.33 | 13.62 | 14 | -1.69% | 33,570 | 47,106,670 |
| 2025-01-03 | 14.92 | 15.06 | 14.1 | 14.24 | -4.17% | 44,053 | 64,046,246 |
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：