股票概览
15.3
+0.07%
+0.01
15.29
开盘价
15.37
最高价
14.96
最低价
13,295
成交量
数据更新至: 2025-03-25
技术指标
15.77
MA5 (5日均线)
15.64
MA10 (10日均线)
15.37
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 | 15.29 | 15.37 | 14.96 | 15.3 | +0.07% | 13,295 | 20,176,009 |
| 2025-03-24 | 15.74 | 15.89 | 14.79 | 15.29 | -3.78% | 26,422 | 40,489,563 |
| 2025-03-21 | 16.17 | 16.2 | 15.76 | 15.89 | -1.97% | 20,830 | 33,189,203 |
| 2025-03-20 | 16.15 | 16.51 | 15.93 | 16.21 | +0.37% | 33,071 | 53,463,622 |
| 2025-03-19 | 16.1 | 16.24 | 15.82 | 16.15 | +0.69% | 32,848 | 52,677,670 |
| 2025-03-18 | 15.53 | 16.13 | 15.47 | 16.04 | +3.42% | 35,200 | 55,799,339 |
| 2025-03-17 | 15.55 | 15.6 | 15.35 | 15.51 | +0.13% | 14,160 | 21,901,812 |
| 2025-03-14 | 15.16 | 15.52 | 15.04 | 15.49 | +1.57% | 24,157 | 36,996,938 |
| 2025-03-13 | 15.27 | 15.3 | 14.93 | 15.25 | -0.07% | 18,242 | 27,532,632 |
| 2025-03-12 | 15.26 | 15.34 | 15.18 | 15.26 | 0% | 13,443 | 20,510,035 |
| 2025-03-11 | 15.05 | 15.28 | 14.98 | 15.26 | +0.66% | 12,854 | 19,455,354 |
| 2025-03-10 | 15.2 | 15.33 | 15.02 | 15.16 | -0.26% | 23,926 | 36,261,234 |
| 2025-03-07 | 15.26 | 15.35 | 15.09 | 15.2 | -0.52% | 14,711 | 22,397,127 |
| 2025-03-06 | 15.07 | 15.33 | 15.07 | 15.28 | +1.39% | 22,793 | 34,701,914 |
| 2025-03-05 | 15.11 | 15.17 | 14.81 | 15.07 | -0.13% | 13,029 | 19,536,568 |
| 2025-03-04 | 14.95 | 15.11 | 14.8 | 15.09 | +1.21% | 12,179 | 18,302,666 |
| 2025-03-03 | 14.83 | 15.12 | 14.77 | 14.91 | +0.95% | 13,832 | 20,737,692 |
| 2025-02-28 | 15.12 | 15.12 | 14.72 | 14.77 | -2.25% | 16,193 | 24,093,467 |
| 2025-02-27 | 15.18 | 15.23 | 14.8 | 15.11 | -0.4% | 17,106 | 25,708,152 |
| 2025-02-26 | 15.13 | 15.25 | 15 | 15.17 | +0.6% | 17,035 | 25,836,810 |
| 2025-02-25 | 15.14 | 15.2 | 14.99 | 15.08 | -1.05% | 13,582 | 20,485,673 |
| 2025-02-24 | 15.02 | 15.25 | 14.98 | 15.24 | +1.06% | 14,451 | 21,898,309 |
| 2025-02-21 | 15.16 | 15.21 | 14.88 | 15.08 | -0.53% | 14,515 | 21,798,728 |
| 2025-02-20 | 14.95 | 15.16 | 14.84 | 15.16 | +1.47% | 12,796 | 19,256,162 |
| 2025-02-19 | 14.65 | 14.94 | 14.62 | 14.94 | +2.19% | 10,487 | 15,571,721 |
| 2025-02-18 | 15.04 | 15.18 | 14.57 | 14.62 | -2.99% | 12,504 | 18,532,456 |
| 2025-02-17 | 14.78 | 15.15 | 14.73 | 15.07 | +1.96% | 15,027 | 22,549,777 |
| 2025-02-14 | 14.73 | 14.88 | 14.67 | 14.78 | +0.68% | 9,873 | 14,573,873 |
| 2025-02-13 | 15.05 | 15.14 | 14.68 | 14.68 | -2.13% | 14,872 | 22,142,190 |
| 2025-02-12 | 15.01 | 15.16 | 14.83 | 15 | -0.07% | 9,472 | 14,175,483 |
| 2025-02-11 | 14.94 | 15.05 | 14.8 | 15.01 | +0.47% | 12,630 | 18,844,314 |
| 2025-02-10 | 14.97 | 14.97 | 14.8 | 14.94 | +0.34% | 11,314 | 16,850,409 |
| 2025-02-07 | 14.98 | 15.09 | 14.7 | 14.89 | -0.4% | 17,014 | 25,454,739 |
| 2025-02-06 | 14.8 | 14.97 | 14.7 | 14.95 | +1.15% | 13,357 | 19,808,560 |
| 2025-02-05 | 14.78 | 14.87 | 14.65 | 14.78 | +0.89% | 12,671 | 18,734,822 |
| 2025-01-27 | 14.57 | 14.83 | 14.4 | 14.65 | +0.69% | 16,029 | 23,550,696 |
| 2025-01-24 | 14.3 | 14.57 | 14.1 | 14.55 | +1.75% | 15,754 | 22,577,700 |
| 2025-01-23 | 14.26 | 14.54 | 14.22 | 14.3 | +1.63% | 15,201 | 21,888,218 |
| 2025-01-22 | 14.15 | 14.26 | 13.97 | 14.07 | -1.33% | 11,028 | 15,567,840 |
| 2025-01-21 | 14.48 | 14.56 | 14.07 | 14.26 | +0.07% | 12,502 | 17,798,376 |
| 2025-01-20 | 14.19 | 14.3 | 13.98 | 14.25 | +2.3% | 16,859 | 23,954,521 |
| 2025-01-17 | 14.06 | 14.06 | 13.81 | 13.93 | -0.43% | 8,871 | 12,368,171 |
| 2025-01-16 | 14.16 | 14.23 | 13.85 | 13.99 | -0.07% | 11,658 | 16,409,228 |
| 2025-01-15 | 14.12 | 14.19 | 13.92 | 14 | -0.71% | 14,915 | 20,918,598 |
| 2025-01-14 | 13.49 | 14.11 | 13.49 | 14.1 | +4.83% | 16,506 | 22,859,145 |
| 2025-01-13 | 13.22 | 13.6 | 12.88 | 13.45 | +1.36% | 13,180 | 17,473,394 |
| 2025-01-10 | 13.74 | 13.81 | 13.26 | 13.27 | -3.14% | 12,296 | 16,603,235 |
| 2025-01-09 | 13.65 | 13.87 | 13.58 | 13.7 | +0.37% | 14,248 | 19,558,996 |
| 2025-01-08 | 13.6 | 13.81 | 13.14 | 13.65 | -0.44% | 21,622 | 29,126,463 |
| 2025-01-07 | 13.11 | 13.71 | 13.11 | 13.71 | +4.42% | 17,526 | 23,563,791 |
| 2025-01-06 | 13.16 | 13.34 | 12.37 | 13.13 | -0.15% | 18,697 | 24,311,931 |
| 2025-01-03 | 13.81 | 13.86 | 13.05 | 13.15 | -3.94% | 21,837 | 29,344,148 |
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：