股票概览
15.52
+0.39%
+0.06
15.42
开盘价
15.58
最高价
15.25
最低价
29,546
成交量
数据更新至: 2025-03-25
技术指标
15.86
MA5 (5日均线)
16.16
MA10 (10日均线)
16.19
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 | 15.42 | 15.58 | 15.25 | 15.52 | +0.39% | 29,546 | 45,625,160 |
| 2025-03-24 | 15.76 | 15.91 | 15.05 | 15.46 | -2.46% | 48,937 | 75,445,185 |
| 2025-03-21 | 16.13 | 16.3 | 15.77 | 15.85 | -2.46% | 40,810 | 65,054,330 |
| 2025-03-20 | 16.23 | 16.49 | 16.03 | 16.25 | +0.12% | 37,012 | 60,273,185 |
| 2025-03-19 | 16.53 | 16.6 | 16.15 | 16.23 | -2.05% | 42,225 | 68,932,787 |
| 2025-03-18 | 16.49 | 16.7 | 16.31 | 16.57 | +0.49% | 47,918 | 79,096,265 |
| 2025-03-17 | 16.75 | 16.8 | 16.31 | 16.49 | -0.66% | 52,556 | 86,386,517 |
| 2025-03-14 | 16.04 | 16.6 | 15.79 | 16.6 | +3.49% | 80,762 | 131,673,586 |
| 2025-03-13 | 16.56 | 16.65 | 15.77 | 16.04 | -3.32% | 79,487 | 127,932,665 |
| 2025-03-12 | 16.3 | 17.33 | 16.25 | 16.59 | +3.88% | 125,319 | 210,782,580 |
| 2025-03-11 | 15.9 | 16.01 | 15.7 | 15.97 | -0.56% | 37,025 | 58,678,971 |
| 2025-03-10 | 16.35 | 16.35 | 15.87 | 16.06 | -2.01% | 47,882 | 76,722,458 |
| 2025-03-07 | 16.61 | 16.74 | 16.2 | 16.39 | -1.74% | 57,478 | 94,890,941 |
| 2025-03-06 | 16.17 | 16.75 | 16.05 | 16.68 | +3.99% | 70,350 | 115,911,445 |
| 2025-03-05 | 16.07 | 16.1 | 15.7 | 16.04 | +0.06% | 42,110 | 67,080,786 |
| 2025-03-04 | 15.55 | 16.06 | 15.48 | 16.03 | +2.1% | 38,234 | 60,882,764 |
| 2025-03-03 | 15.65 | 15.98 | 15.4 | 15.7 | +0.96% | 45,893 | 72,365,589 |
| 2025-02-28 | 16.44 | 16.58 | 15.52 | 15.55 | -6.33% | 61,750 | 98,693,811 |
| 2025-02-27 | 16.97 | 17.1 | 16.35 | 16.6 | -3.04% | 88,964 | 148,222,297 |
| 2025-02-26 | 16.83 | 17.34 | 16.47 | 17.12 | +1.72% | 128,040 | 216,341,113 |
| 2025-02-25 | 16.31 | 17.1 | 16.01 | 16.83 | +1.45% | 136,611 | 227,633,369 |
| 2025-02-24 | 16.32 | 17.75 | 16.32 | 16.59 | +1.84% | 130,405 | 218,926,116 |
| 2025-02-21 | 15.96 | 16.33 | 15.68 | 16.29 | +2.13% | 67,311 | 107,996,486 |
| 2025-02-20 | 15.85 | 16.2 | 15.77 | 15.95 | -0.06% | 52,161 | 83,239,375 |
| 2025-02-19 | 15.62 | 15.96 | 15.56 | 15.96 | +2.37% | 62,141 | 98,178,588 |
| 2025-02-18 | 16.34 | 16.34 | 15.54 | 15.59 | -4.18% | 66,830 | 106,143,967 |
| 2025-02-17 | 16.89 | 16.98 | 16.05 | 16.27 | -2.46% | 106,495 | 174,390,661 |
| 2025-02-14 | 16.18 | 16.8 | 15.83 | 16.68 | +2.14% | 122,274 | 200,422,861 |
| 2025-02-13 | 16.14 | 16.66 | 15.78 | 16.33 | +1.18% | 107,724 | 175,376,291 |
| 2025-02-12 | 16.15 | 16.35 | 15.96 | 16.14 | -0.31% | 80,938 | 130,932,733 |
| 2025-02-11 | 16.06 | 16.4 | 15.85 | 16.19 | +0.06% | 107,100 | 172,664,577 |
| 2025-02-10 | 15.53 | 16.21 | 15.44 | 16.18 | +4.79% | 123,007 | 195,256,113 |
| 2025-02-07 | 15.61 | 15.72 | 15.16 | 15.44 | -1.72% | 114,661 | 177,880,384 |
| 2025-02-06 | 15.74 | 15.75 | 15.33 | 15.71 | 0% | 86,368 | 134,461,613 |
| 2025-02-05 | 15.68 | 15.91 | 15.3 | 15.71 | +3.08% | 73,293 | 114,497,436 |
| 2025-01-27 | 16.38 | 16.48 | 15.13 | 15.24 | -6.16% | 102,376 | 160,113,674 |
| 2025-01-24 | 15.27 | 16.6 | 14.9 | 16.24 | +5.66% | 190,665 | 300,446,471 |
| 2025-01-23 | 13.92 | 16.5 | 13.87 | 15.37 | +10.97% | 183,572 | 280,024,564 |
| 2025-01-22 | 14 | 14.14 | 13.7 | 13.85 | -1.42% | 22,123 | 30,754,715 |
| 2025-01-21 | 14.24 | 14.34 | 13.89 | 14.05 | -1.33% | 28,431 | 39,912,789 |
| 2025-01-20 | 14.06 | 14.43 | 13.99 | 14.24 | +3.19% | 46,683 | 66,135,313 |
| 2025-01-17 | 13.76 | 13.97 | 13.63 | 13.8 | -0.79% | 26,982 | 37,274,643 |
| 2025-01-16 | 13.87 | 14.3 | 13.71 | 13.91 | +0.51% | 40,983 | 57,486,996 |
| 2025-01-15 | 13.72 | 14.13 | 13.72 | 13.84 | +1.24% | 50,210 | 69,874,730 |
| 2025-01-14 | 13.09 | 13.67 | 13.09 | 13.67 | +5.56% | 42,483 | 57,044,263 |
| 2025-01-13 | 12.8 | 13.1 | 12.48 | 12.95 | 0% | 25,995 | 33,361,937 |
| 2025-01-10 | 13.57 | 13.72 | 12.95 | 12.95 | -4.71% | 33,790 | 45,021,479 |
| 2025-01-09 | 13.52 | 13.7 | 13.3 | 13.59 | +0.44% | 22,525 | 30,661,604 |
| 2025-01-08 | 13.49 | 13.66 | 13.11 | 13.53 | 0% | 33,045 | 44,399,369 |
| 2025-01-07 | 13.26 | 13.54 | 13.02 | 13.53 | +2.81% | 31,302 | 41,786,294 |
| 2025-01-06 | 13.23 | 13.4 | 12.72 | 13.16 | -0.45% | 32,357 | 42,576,543 |
| 2025-01-03 | 14.09 | 14.18 | 13.19 | 13.22 | -5.64% | 41,913 | 56,868,047 |
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：