股票概览
15.75
-2.11%
-0.34
16
开盘价
16.12
最高价
15.57
最低价
53,130
成交量
数据更新至: 2025-03-25
技术指标
15.97
MA5 (5日均线)
16.22
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 | 16 | 16.12 | 15.57 | 15.75 | -2.11% | 53,130 | 84,022,514 |
| 2025-03-24 | 15.91 | 16.35 | 15.32 | 16.09 | +1.32% | 121,473 | 192,674,202 |
| 2025-03-21 | 15.91 | 16.38 | 15.74 | 15.88 | -0.5% | 113,031 | 181,792,088 |
| 2025-03-20 | 16.18 | 16.25 | 15.95 | 15.96 | -1.3% | 80,825 | 130,128,409 |
| 2025-03-19 | 16.39 | 16.39 | 16.02 | 16.17 | -1.34% | 78,438 | 126,626,342 |
| 2025-03-18 | 16.36 | 16.47 | 16.17 | 16.39 | +0.99% | 92,996 | 152,025,921 |
| 2025-03-17 | 16.68 | 16.72 | 16.16 | 16.23 | -2.23% | 141,675 | 231,221,859 |
| 2025-03-14 | 17 | 17.03 | 16.35 | 16.6 | -0.95% | 174,247 | 289,110,092 |
| 2025-03-13 | 16.25 | 16.86 | 16.1 | 16.76 | +2.51% | 250,619 | 414,969,540 |
| 2025-03-12 | 15.86 | 16.56 | 15.82 | 16.35 | +3.22% | 214,293 | 349,589,698 |
| 2025-03-11 | 15.8 | 15.97 | 15.62 | 15.84 | -0.88% | 117,138 | 184,819,933 |
| 2025-03-10 | 15.44 | 16 | 15.37 | 15.98 | +3.36% | 166,155 | 261,633,809 |
| 2025-03-07 | 15.58 | 15.78 | 15.36 | 15.46 | -0.96% | 107,440 | 167,282,472 |
| 2025-03-06 | 15.51 | 15.7 | 15.51 | 15.61 | +0.71% | 112,919 | 176,279,718 |
| 2025-03-05 | 15.44 | 15.68 | 15.27 | 15.5 | -0.19% | 79,128 | 122,362,829 |
| 2025-03-04 | 14.8 | 15.56 | 14.72 | 15.53 | +4.09% | 112,061 | 171,069,335 |
| 2025-03-03 | 14.99 | 15.2 | 14.71 | 14.92 | +0.54% | 62,955 | 94,499,918 |
| 2025-02-28 | 15.58 | 15.61 | 14.84 | 14.84 | -4.99% | 104,192 | 157,970,757 |
| 2025-02-27 | 15.77 | 15.84 | 15.2 | 15.62 | -0.51% | 114,632 | 178,233,371 |
| 2025-02-26 | 15.54 | 15.77 | 15.43 | 15.7 | +1.29% | 110,051 | 171,974,768 |
| 2025-02-25 | 15.34 | 15.69 | 15.26 | 15.5 | -0.32% | 95,429 | 148,186,574 |
| 2025-02-24 | 15.59 | 15.64 | 15.36 | 15.55 | -0.13% | 93,389 | 144,640,877 |
| 2025-02-21 | 15.2 | 15.6 | 15.05 | 15.57 | +1.9% | 136,636 | 210,506,912 |
| 2025-02-20 | 15.1 | 15.28 | 14.95 | 15.28 | +1.19% | 95,128 | 143,999,641 |
| 2025-02-19 | 14.64 | 15.1 | 14.62 | 15.1 | +3.21% | 94,198 | 140,951,441 |
| 2025-02-18 | 15.14 | 15.27 | 14.59 | 14.63 | -3.56% | 100,525 | 149,986,438 |
| 2025-02-17 | 15.04 | 15.24 | 14.93 | 15.17 | +0.93% | 74,610 | 112,662,060 |
| 2025-02-14 | 15.2 | 15.29 | 14.91 | 15.03 | -1.25% | 93,191 | 140,158,674 |
| 2025-02-13 | 15.71 | 15.71 | 15.19 | 15.22 | -3.12% | 110,682 | 169,940,967 |
| 2025-02-12 | 15.5 | 15.73 | 15.4 | 15.71 | +1.22% | 116,013 | 181,099,936 |
| 2025-02-11 | 15.85 | 15.87 | 15.5 | 15.52 | -2.08% | 89,124 | 138,933,828 |
| 2025-02-10 | 15.77 | 15.86 | 15.55 | 15.85 | +0.25% | 130,539 | 205,067,358 |
| 2025-02-07 | 15.8 | 16.1 | 15.57 | 15.81 | -0.32% | 180,556 | 286,109,925 |
| 2025-02-06 | 15.38 | 15.86 | 15.24 | 15.86 | +2.39% | 134,097 | 210,540,556 |
| 2025-02-05 | 15.7 | 15.78 | 15.39 | 15.49 | +0.72% | 105,933 | 164,613,033 |
| 2025-01-27 | 15.52 | 15.92 | 15.34 | 15.38 | -0.77% | 130,038 | 203,270,133 |
| 2025-01-24 | 15.19 | 15.53 | 15.1 | 15.5 | +2.04% | 101,694 | 155,839,275 |
| 2025-01-23 | 15.6 | 15.72 | 15.19 | 15.19 | -1.43% | 129,593 | 200,597,848 |
| 2025-01-22 | 15.03 | 15.77 | 15 | 15.41 | +1.38% | 176,513 | 273,639,940 |
| 2025-01-21 | 15.02 | 15.2 | 14.68 | 15.2 | +1.81% | 129,424 | 193,558,889 |
| 2025-01-20 | 15.03 | 15.1 | 14.72 | 14.93 | +0.27% | 93,909 | 140,349,353 |
| 2025-01-17 | 14.56 | 15.02 | 14.42 | 14.89 | +1.5% | 119,107 | 176,054,023 |
| 2025-01-16 | 14.93 | 15.04 | 14.52 | 14.67 | -0.74% | 105,374 | 155,557,729 |
| 2025-01-15 | 14.88 | 15.02 | 14.66 | 14.78 | -0.94% | 100,427 | 148,972,009 |
| 2025-01-14 | 14.21 | 14.94 | 14.18 | 14.92 | +5.74% | 138,051 | 201,894,205 |
| 2025-01-13 | 13.91 | 14.13 | 13.41 | 14.11 | +0.57% | 98,480 | 136,134,834 |
| 2025-01-10 | 14.63 | 14.96 | 14.03 | 14.03 | -4.17% | 123,392 | 179,605,324 |
| 2025-01-09 | 14.5 | 14.92 | 14.45 | 14.64 | +0.07% | 97,929 | 144,396,447 |
| 2025-01-08 | 14.56 | 14.87 | 14.02 | 14.63 | -0.75% | 124,155 | 179,937,405 |
| 2025-01-07 | 14.3 | 14.77 | 14.18 | 14.74 | +4.54% | 125,621 | 182,271,237 |
| 2025-01-06 | 14.31 | 14.49 | 13.91 | 14.1 | -2.35% | 103,511 | 146,840,824 |
| 2025-01-03 | 15.45 | 15.64 | 14.38 | 14.44 | -6.05% | 154,352 | 229,426,399 |
| 2025-01-02 | 15.98 | 16.14 | 15.15 | 15.37 | -4.53% | 175,960 | 275,555,155 |
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：