股票概览
15.9
+3.58%
+0.55
15.22
开盘价
15.9
最高价
15.22
最低价
23,029
成交量
数据更新至: 2025-03-25
技术指标
15.62
MA5 (5日均线)
15.57
MA10 (10日均线)
15.33
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 | 15.22 | 15.9 | 15.22 | 15.9 | +3.58% | 23,029 | 35,883,094 |
| 2025-03-24 | 15.54 | 15.72 | 15.01 | 15.35 | -1.16% | 30,406 | 46,453,789 |
| 2025-03-21 | 15.53 | 15.87 | 15.52 | 15.53 | -1.21% | 28,852 | 45,145,202 |
| 2025-03-20 | 15.8 | 15.99 | 15.66 | 15.72 | +0.77% | 34,985 | 55,248,678 |
| 2025-03-19 | 15.68 | 15.74 | 15.5 | 15.6 | -0.51% | 15,481 | 24,164,642 |
| 2025-03-18 | 15.65 | 15.79 | 15.55 | 15.68 | +0.45% | 20,171 | 31,544,724 |
| 2025-03-17 | 15.7 | 15.76 | 15.51 | 15.61 | -0.13% | 23,295 | 36,357,574 |
| 2025-03-14 | 15.31 | 15.64 | 15.3 | 15.63 | +1.56% | 40,817 | 63,161,393 |
| 2025-03-13 | 15.26 | 15.41 | 15.03 | 15.39 | +0.85% | 25,800 | 39,263,250 |
| 2025-03-12 | 15.32 | 15.37 | 15.2 | 15.26 | -0.26% | 18,963 | 28,955,334 |
| 2025-03-11 | 15.15 | 15.31 | 15.11 | 15.3 | +0.33% | 17,497 | 26,608,425 |
| 2025-03-10 | 15.16 | 15.48 | 15.06 | 15.25 | +0.86% | 22,884 | 34,983,157 |
| 2025-03-07 | 15.18 | 15.22 | 15.01 | 15.12 | -0.53% | 19,544 | 29,531,829 |
| 2025-03-06 | 15.07 | 15.27 | 14.95 | 15.2 | +1.27% | 24,682 | 37,412,203 |
| 2025-03-05 | 15.17 | 15.27 | 14.89 | 15.01 | -1.31% | 19,873 | 29,803,227 |
| 2025-03-04 | 14.84 | 15.23 | 14.71 | 15.21 | +2.36% | 25,114 | 37,872,497 |
| 2025-03-03 | 14.73 | 15.06 | 14.72 | 14.86 | +1.02% | 17,924 | 26,731,059 |
| 2025-02-28 | 15.01 | 15.09 | 14.68 | 14.71 | -2.71% | 25,520 | 37,939,022 |
| 2025-02-27 | 15.1 | 15.22 | 14.8 | 15.12 | +0.2% | 30,326 | 45,586,770 |
| 2025-02-26 | 14.99 | 15.18 | 14.96 | 15.09 | +0.87% | 26,040 | 39,252,988 |
| 2025-02-25 | 15.08 | 15.16 | 14.91 | 14.96 | -1.38% | 20,947 | 31,448,680 |
| 2025-02-24 | 15.09 | 15.35 | 15.06 | 15.17 | +0.13% | 22,636 | 34,421,967 |
| 2025-02-21 | 15.11 | 15.18 | 14.9 | 15.15 | -0.2% | 24,813 | 37,347,540 |
| 2025-02-20 | 15.1 | 15.2 | 14.96 | 15.18 | +0.53% | 25,912 | 39,033,957 |
| 2025-02-19 | 14.95 | 15.18 | 14.84 | 15.1 | +1.14% | 19,678 | 29,661,563 |
| 2025-02-18 | 15.52 | 15.52 | 14.8 | 14.93 | -3.49% | 30,504 | 46,092,624 |
| 2025-02-17 | 15.37 | 15.53 | 15.18 | 15.47 | +1.24% | 26,196 | 40,396,741 |
| 2025-02-14 | 15.03 | 15.35 | 15.03 | 15.28 | +1.19% | 20,043 | 30,557,999 |
| 2025-02-13 | 15.44 | 15.56 | 15.1 | 15.1 | -2.08% | 26,385 | 40,310,412 |
| 2025-02-12 | 15.4 | 15.49 | 15.26 | 15.42 | +0.13% | 23,279 | 35,781,528 |
| 2025-02-11 | 15.49 | 15.57 | 15.27 | 15.4 | -0.58% | 19,293 | 29,649,445 |
| 2025-02-10 | 15.52 | 15.52 | 15.33 | 15.49 | +0.72% | 18,585 | 28,663,472 |
| 2025-02-07 | 15.31 | 15.53 | 15.21 | 15.38 | +0.39% | 27,383 | 42,141,238 |
| 2025-02-06 | 15.11 | 15.35 | 14.98 | 15.32 | +1.39% | 21,127 | 32,058,002 |
| 2025-02-05 | 15.26 | 15.26 | 15.01 | 15.11 | +0.6% | 12,688 | 19,145,015 |
| 2025-01-27 | 15.16 | 15.3 | 15.01 | 15.02 | -0.66% | 14,664 | 22,224,147 |
| 2025-01-24 | 14.91 | 15.17 | 14.85 | 15.12 | +0.87% | 20,948 | 31,475,132 |
| 2025-01-23 | 15.06 | 15.43 | 14.99 | 14.99 | +0.2% | 29,576 | 44,993,254 |
| 2025-01-22 | 14.99 | 15.12 | 14.87 | 14.96 | -0.53% | 16,829 | 25,220,612 |
| 2025-01-21 | 15.03 | 15.18 | 14.8 | 15.04 | +0.33% | 19,957 | 29,888,222 |
| 2025-01-20 | 14.89 | 15.01 | 14.76 | 14.99 | +1.56% | 21,010 | 31,349,445 |
| 2025-01-17 | 14.79 | 14.9 | 14.67 | 14.76 | -0.2% | 20,070 | 29,727,553 |
| 2025-01-16 | 14.75 | 14.93 | 14.61 | 14.79 | +0.75% | 25,323 | 37,467,843 |
| 2025-01-15 | 14.8 | 14.88 | 14.61 | 14.68 | -1.48% | 20,955 | 30,892,867 |
| 2025-01-14 | 14.29 | 14.9 | 14.28 | 14.9 | +3.4% | 38,034 | 55,828,735 |
| 2025-01-13 | 14.11 | 15.19 | 14.11 | 14.41 | +3.22% | 39,736 | 58,060,876 |
| 2025-01-10 | 14.42 | 14.58 | 13.96 | 13.96 | -3.72% | 24,323 | 34,721,819 |
| 2025-01-09 | 14.57 | 14.68 | 14.43 | 14.5 | -0.55% | 18,846 | 27,488,652 |
| 2025-01-08 | 14.86 | 14.88 | 14.06 | 14.58 | -1.82% | 32,602 | 47,213,506 |
| 2025-01-07 | 14.69 | 14.89 | 14.52 | 14.85 | +1.37% | 20,810 | 30,678,001 |
| 2025-01-06 | 14.77 | 14.85 | 14.31 | 14.65 | -0.48% | 24,106 | 35,239,580 |
| 2025-01-03 | 15.65 | 15.68 | 14.67 | 14.72 | -5.76% | 40,933 | 61,832,608 |
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：