股票概览
15.88
-0.75%
-0.12
15.9
开盘价
16.29
最高价
15.55
最低价
34,533
成交量
数据更新至: 2025-03-25
技术指标
16.79
MA5 (5日均线)
16.89
MA10 (10日均线)
17.07
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 | 15.9 | 16.29 | 15.55 | 15.88 | -0.75% | 34,533 | 54,965,064 |
| 2025-03-24 | 16.79 | 16.87 | 15.52 | 16 | -4.88% | 61,678 | 99,749,417 |
| 2025-03-21 | 17.65 | 17.65 | 16.77 | 16.82 | -4.81% | 52,234 | 89,182,226 |
| 2025-03-20 | 17.57 | 17.83 | 17.23 | 17.67 | +0.57% | 52,781 | 92,630,880 |
| 2025-03-19 | 17.58 | 17.85 | 17.41 | 17.57 | -0.28% | 56,140 | 98,954,006 |
| 2025-03-18 | 16.89 | 17.87 | 16.89 | 17.62 | +4.32% | 85,645 | 149,724,863 |
| 2025-03-17 | 16.95 | 16.98 | 16.6 | 16.89 | +0.18% | 35,515 | 59,827,072 |
| 2025-03-14 | 16.53 | 16.86 | 16.26 | 16.86 | +1.93% | 46,138 | 76,495,186 |
| 2025-03-13 | 16.84 | 17 | 16.13 | 16.54 | -2.76% | 61,713 | 101,464,591 |
| 2025-03-12 | 17.4 | 17.46 | 16.71 | 17.01 | -2.24% | 59,423 | 101,429,334 |
| 2025-03-11 | 17.24 | 17.52 | 17.1 | 17.4 | -0.97% | 36,954 | 63,972,750 |
| 2025-03-10 | 17.66 | 18.27 | 17.51 | 17.57 | -0.57% | 51,284 | 90,999,981 |
| 2025-03-07 | 17.53 | 17.9 | 17.51 | 17.67 | +0.45% | 46,163 | 81,834,653 |
| 2025-03-06 | 17.35 | 17.76 | 17.32 | 17.59 | +1.5% | 53,375 | 93,662,527 |
| 2025-03-05 | 17.34 | 17.38 | 16.97 | 17.33 | -0.06% | 43,312 | 74,320,972 |
| 2025-03-04 | 16.65 | 17.51 | 16.45 | 17.34 | +3.96% | 59,371 | 101,872,405 |
| 2025-03-03 | 16.59 | 17.03 | 16.42 | 16.68 | +1.83% | 43,833 | 73,483,967 |
| 2025-02-28 | 17.32 | 17.48 | 16.32 | 16.38 | -5.75% | 61,366 | 102,657,828 |
| 2025-02-27 | 17.19 | 17.96 | 17.19 | 17.38 | +1.4% | 79,282 | 138,641,225 |
| 2025-02-26 | 16.85 | 17.57 | 16.85 | 17.14 | +1.24% | 49,026 | 84,131,518 |
| 2025-02-25 | 16.96 | 17.09 | 16.55 | 16.93 | -0.41% | 34,611 | 58,454,631 |
| 2025-02-24 | 17.2 | 17.3 | 16.86 | 17 | -0.18% | 49,947 | 85,255,169 |
| 2025-02-21 | 16.94 | 17.08 | 16.71 | 17.03 | 0% | 38,603 | 65,399,149 |
| 2025-02-20 | 16.84 | 17.15 | 16.73 | 17.03 | +1.73% | 32,480 | 55,008,500 |
| 2025-02-19 | 16.54 | 16.87 | 16.52 | 16.74 | +1.45% | 32,002 | 53,533,508 |
| 2025-02-18 | 17.04 | 17.44 | 16.43 | 16.5 | -3.79% | 51,005 | 86,079,403 |
| 2025-02-17 | 16.83 | 17.18 | 16.72 | 17.15 | +2.39% | 43,817 | 74,583,859 |
| 2025-02-14 | 16.72 | 17 | 16.64 | 16.75 | +0.36% | 37,582 | 63,155,006 |
| 2025-02-13 | 17.1 | 17.2 | 16.64 | 16.69 | -2.4% | 40,022 | 67,346,007 |
| 2025-02-12 | 17.08 | 17.22 | 16.81 | 17.1 | +0.29% | 39,711 | 67,570,631 |
| 2025-02-11 | 16.81 | 17.11 | 16.54 | 17.05 | +1.55% | 49,634 | 83,892,581 |
| 2025-02-10 | 16.45 | 16.88 | 16.35 | 16.79 | +2.63% | 58,077 | 97,104,870 |
| 2025-02-07 | 16.36 | 16.72 | 16.07 | 16.36 | +0.18% | 42,998 | 70,702,810 |
| 2025-02-06 | 15.95 | 16.35 | 15.61 | 16.33 | +3.16% | 42,722 | 68,703,520 |
| 2025-02-05 | 15.75 | 15.95 | 15.72 | 15.83 | +1.02% | 34,292 | 54,319,043 |
| 2025-01-27 | 15.65 | 15.93 | 15.6 | 15.67 | +0.45% | 27,042 | 42,674,922 |
| 2025-01-24 | 15.3 | 15.62 | 15.3 | 15.6 | +1.3% | 25,116 | 38,897,062 |
| 2025-01-23 | 15.5 | 15.72 | 15.4 | 15.4 | +0.06% | 31,172 | 48,547,019 |
| 2025-01-22 | 15.35 | 15.65 | 15.31 | 15.39 | +0.13% | 33,852 | 52,296,396 |
| 2025-01-21 | 15.49 | 15.5 | 15.09 | 15.37 | +0.39% | 23,051 | 35,141,240 |
| 2025-01-20 | 14.98 | 15.38 | 14.9 | 15.31 | +2.55% | 23,921 | 36,406,977 |
| 2025-01-17 | 14.72 | 14.98 | 14.63 | 14.93 | +0.88% | 19,220 | 28,483,474 |
| 2025-01-16 | 14.89 | 15.15 | 14.64 | 14.8 | -0.27% | 23,703 | 35,355,475 |
| 2025-01-15 | 14.98 | 15.06 | 14.8 | 14.84 | -0.74% | 21,358 | 31,878,908 |
| 2025-01-14 | 14.34 | 14.95 | 14.31 | 14.95 | +5.5% | 30,558 | 45,017,680 |
| 2025-01-13 | 13.92 | 14.3 | 13.52 | 14.17 | +0.93% | 21,921 | 30,654,618 |
| 2025-01-10 | 14.5 | 14.7 | 14.02 | 14.04 | -3.7% | 29,515 | 42,335,131 |
| 2025-01-09 | 14.41 | 14.77 | 14.23 | 14.58 | +1.18% | 23,642 | 34,609,080 |
| 2025-01-08 | 14.47 | 14.61 | 13.96 | 14.41 | -0.69% | 23,752 | 34,037,838 |
| 2025-01-07 | 14 | 14.53 | 13.94 | 14.51 | +4.24% | 28,710 | 40,905,685 |
| 2025-01-06 | 13.94 | 14.12 | 13.31 | 13.92 | -0.22% | 30,476 | 42,116,048 |
| 2025-01-03 | 14.94 | 14.95 | 13.95 | 13.95 | -5.23% | 34,765 | 50,137,011 |
| 2025-01-02 | 15.23 | 15.48 | 14.5 | 14.72 | -3.35% | 29,366 | 44,058,520 |
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：