股票概览
15.54
-0.77%
-0.12
15.6
开盘价
15.81
最高价
15.13
最低价
13,257
成交量
数据更新至: 2025-03-25
技术指标
16.20
MA5 (5日均线)
16.44
MA10 (10日均线)
16.25
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 | 15.6 | 15.81 | 15.13 | 15.54 | -0.77% | 13,257 | 20,523,082 |
| 2025-03-24 | 16.53 | 16.59 | 15.3 | 15.66 | -4.8% | 22,814 | 36,381,726 |
| 2025-03-21 | 16.65 | 16.69 | 16.33 | 16.45 | -1.38% | 20,035 | 32,936,574 |
| 2025-03-20 | 16.78 | 16.78 | 16.37 | 16.68 | 0% | 15,107 | 25,079,428 |
| 2025-03-19 | 16.73 | 16.88 | 16.45 | 16.68 | -1.18% | 15,456 | 25,686,914 |
| 2025-03-18 | 16.8 | 16.89 | 16.43 | 16.88 | +1.02% | 21,565 | 35,896,850 |
| 2025-03-17 | 17.05 | 17.67 | 16.68 | 16.71 | -1.47% | 36,523 | 61,916,195 |
| 2025-03-14 | 16.31 | 17.09 | 16.08 | 16.96 | +4.11% | 29,956 | 49,809,188 |
| 2025-03-13 | 16.58 | 16.63 | 16.01 | 16.29 | -1.45% | 16,574 | 26,881,545 |
| 2025-03-12 | 16.55 | 16.8 | 16.34 | 16.53 | +0.12% | 18,558 | 30,651,821 |
| 2025-03-11 | 16.21 | 16.57 | 16.03 | 16.51 | -0.54% | 22,725 | 37,203,020 |
| 2025-03-10 | 16.01 | 16.9 | 15.96 | 16.6 | +3.81% | 37,796 | 62,163,836 |
| 2025-03-07 | 16.36 | 16.36 | 15.89 | 15.99 | -2.32% | 13,029 | 20,979,643 |
| 2025-03-06 | 15.98 | 16.44 | 15.92 | 16.37 | +2.31% | 15,764 | 25,613,045 |
| 2025-03-05 | 16.16 | 16.21 | 15.74 | 16 | -1.11% | 15,124 | 24,056,759 |
| 2025-03-04 | 15.79 | 16.23 | 15.67 | 16.18 | +2.47% | 18,036 | 28,853,717 |
| 2025-03-03 | 15.4 | 16.14 | 15.2 | 15.79 | +2.2% | 24,182 | 38,386,454 |
| 2025-02-28 | 15.77 | 15.95 | 15.43 | 15.45 | -2.46% | 15,285 | 23,936,378 |
| 2025-02-27 | 15.84 | 16.03 | 15.5 | 15.84 | -0.06% | 13,258 | 20,911,530 |
| 2025-02-26 | 15.93 | 16.06 | 15.77 | 15.85 | +0.32% | 12,121 | 19,290,054 |
| 2025-02-25 | 15.72 | 16.05 | 15.72 | 15.8 | -1.19% | 9,454 | 15,045,184 |
| 2025-02-24 | 15.89 | 16.09 | 15.66 | 15.99 | +0.63% | 14,218 | 22,591,715 |
| 2025-02-21 | 15.91 | 16.06 | 15.63 | 15.89 | -0.87% | 13,570 | 21,469,935 |
| 2025-02-20 | 15.65 | 16.03 | 15.65 | 16.03 | +1.46% | 12,347 | 19,638,615 |
| 2025-02-19 | 15.46 | 15.88 | 15.4 | 15.8 | +2.2% | 11,888 | 18,703,623 |
| 2025-02-18 | 15.98 | 16.02 | 15.4 | 15.46 | -3.5% | 14,207 | 22,312,315 |
| 2025-02-17 | 15.65 | 16.1 | 15.64 | 16.02 | +2.43% | 16,157 | 25,693,868 |
| 2025-02-14 | 15.61 | 15.67 | 15.49 | 15.64 | +0.64% | 11,100 | 17,301,042 |
| 2025-02-13 | 15.98 | 15.98 | 15.5 | 15.54 | -2.2% | 11,398 | 17,830,564 |
| 2025-02-12 | 16.04 | 16.1 | 15.65 | 15.89 | -0.31% | 12,122 | 19,167,784 |
| 2025-02-11 | 16.28 | 16.35 | 15.8 | 15.94 | -2.09% | 16,789 | 26,732,560 |
| 2025-02-10 | 15.6 | 16.28 | 15.6 | 16.28 | +4.36% | 25,758 | 41,419,240 |
| 2025-02-07 | 15.4 | 15.77 | 15.38 | 15.6 | +1.3% | 19,800 | 30,860,159 |
| 2025-02-06 | 15.17 | 15.44 | 15.09 | 15.4 | +1.58% | 15,575 | 23,807,449 |
| 2025-02-05 | 15.07 | 15.23 | 14.65 | 15.16 | +2.5% | 17,422 | 26,287,714 |
| 2025-01-27 | 14.73 | 15.18 | 14.73 | 14.79 | -0.6% | 17,157 | 25,649,179 |
| 2025-01-24 | 14.75 | 14.9 | 14.45 | 14.88 | +2.2% | 14,482 | 21,265,956 |
| 2025-01-23 | 14.9 | 14.99 | 14.5 | 14.56 | -0.34% | 12,602 | 18,656,161 |
| 2025-01-22 | 14.72 | 14.76 | 14.49 | 14.61 | -1.42% | 13,028 | 19,018,438 |
| 2025-01-21 | 15.06 | 15.2 | 14.51 | 14.82 | -0.94% | 16,447 | 24,308,215 |
| 2025-01-20 | 14.66 | 15.05 | 14.48 | 14.96 | +2.05% | 16,112 | 23,959,940 |
| 2025-01-17 | 14.7 | 14.86 | 14.56 | 14.66 | -0.81% | 10,166 | 14,932,331 |
| 2025-01-16 | 14.91 | 15.01 | 14.6 | 14.78 | +0.68% | 12,732 | 18,860,449 |
| 2025-01-15 | 14.9 | 15.09 | 14.57 | 14.68 | 0% | 14,753 | 21,820,334 |
| 2025-01-14 | 14.13 | 14.72 | 14 | 14.68 | +5.76% | 16,410 | 23,726,556 |
| 2025-01-13 | 13.5 | 13.94 | 13.11 | 13.88 | +1.31% | 16,099 | 21,976,494 |
| 2025-01-10 | 14.5 | 14.58 | 13.61 | 13.7 | -5.12% | 14,117 | 19,892,973 |
| 2025-01-09 | 14.3 | 14.72 | 14.3 | 14.44 | -0.21% | 14,092 | 20,458,486 |
| 2025-01-08 | 14.48 | 14.62 | 13.8 | 14.47 | -0.07% | 16,152 | 23,146,039 |
| 2025-01-07 | 14.05 | 14.48 | 13.95 | 14.48 | +3.06% | 16,502 | 23,556,746 |
| 2025-01-06 | 14.31 | 14.35 | 13.32 | 14.05 | -1.82% | 22,089 | 30,771,706 |
| 2025-01-03 | 15.78 | 15.88 | 14.25 | 14.31 | -9.89% | 41,519 | 61,829,899 |
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：