股票概览
15.92
+0.13%
+0.02
15.94
开盘价
16.05
最高价
15.76
最低价
11,601
成交量
数据更新至: 2025-03-25
技术指标
16.39
MA5 (5日均线)
16.54
MA10 (10日均线)
16.43
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 | 15.94 | 16.05 | 15.76 | 15.92 | +0.13% | 11,601 | 18,423,661 |
| 2025-03-24 | 16.56 | 16.65 | 15.79 | 15.9 | -4.33% | 33,929 | 54,597,153 |
| 2025-03-21 | 16.7 | 16.83 | 16.5 | 16.62 | -1.25% | 25,962 | 43,160,041 |
| 2025-03-20 | 16.64 | 16.94 | 16.59 | 16.83 | +1.02% | 22,908 | 38,564,169 |
| 2025-03-19 | 16.81 | 16.81 | 16.58 | 16.66 | -0.66% | 14,528 | 24,227,913 |
| 2025-03-18 | 16.85 | 16.89 | 16.68 | 16.77 | -0.3% | 19,405 | 32,490,928 |
| 2025-03-17 | 16.84 | 16.98 | 16.77 | 16.82 | +0.6% | 25,439 | 42,933,304 |
| 2025-03-14 | 16.5 | 16.74 | 16.46 | 16.72 | +1.03% | 27,732 | 46,017,425 |
| 2025-03-13 | 16.61 | 16.79 | 16.4 | 16.55 | -0.48% | 23,170 | 38,345,684 |
| 2025-03-12 | 16.3 | 16.85 | 16.23 | 16.63 | +2.15% | 34,268 | 56,709,271 |
| 2025-03-11 | 16.27 | 16.31 | 16.11 | 16.28 | -0.49% | 15,337 | 24,873,015 |
| 2025-03-10 | 16.26 | 16.61 | 16.26 | 16.36 | +0.25% | 21,346 | 35,092,517 |
| 2025-03-07 | 16.32 | 16.4 | 16.2 | 16.32 | -0.12% | 16,291 | 26,540,454 |
| 2025-03-06 | 16.28 | 16.37 | 16.25 | 16.34 | +0.37% | 21,418 | 34,940,150 |
| 2025-03-05 | 16.38 | 16.45 | 16.15 | 16.28 | -0.49% | 12,711 | 20,632,944 |
| 2025-03-04 | 16.16 | 16.47 | 16.02 | 16.36 | +1.18% | 18,877 | 30,828,785 |
| 2025-03-03 | 16.01 | 16.47 | 15.99 | 16.17 | +0.87% | 22,121 | 35,885,564 |
| 2025-02-28 | 16.22 | 16.37 | 15.98 | 16.03 | -2.49% | 37,883 | 61,102,966 |
| 2025-02-27 | 16.6 | 16.69 | 16.22 | 16.44 | -1.44% | 30,630 | 50,280,175 |
| 2025-02-26 | 16.81 | 16.94 | 16.59 | 16.68 | -0.95% | 24,214 | 40,613,949 |
| 2025-02-25 | 16.8 | 17.07 | 16.7 | 16.84 | -0.06% | 24,975 | 42,220,488 |
| 2025-02-24 | 16.82 | 16.95 | 16.73 | 16.85 | +0.24% | 18,577 | 31,278,970 |
| 2025-02-21 | 16.81 | 16.92 | 16.65 | 16.81 | -0.24% | 21,229 | 35,606,011 |
| 2025-02-20 | 16.8 | 17.03 | 16.5 | 16.85 | +1.02% | 21,381 | 35,802,425 |
| 2025-02-19 | 16.46 | 16.75 | 16.42 | 16.68 | +1.58% | 16,625 | 27,609,932 |
| 2025-02-18 | 16.81 | 17 | 16.4 | 16.42 | -2.73% | 24,152 | 40,286,844 |
| 2025-02-17 | 16.62 | 17.33 | 16.6 | 16.88 | +1.2% | 31,327 | 53,055,509 |
| 2025-02-14 | 16.73 | 16.97 | 16.53 | 16.68 | -0.36% | 22,283 | 37,320,467 |
| 2025-02-13 | 17.04 | 17.16 | 16.71 | 16.74 | 0% | 42,898 | 72,376,785 |
| 2025-02-12 | 15.92 | 16.74 | 15.92 | 16.74 | +5.02% | 23,066 | 38,046,224 |
| 2025-02-11 | 16.17 | 16.2 | 15.81 | 15.94 | -1.6% | 29,991 | 47,920,306 |
| 2025-02-10 | 16.19 | 16.33 | 16.09 | 16.2 | +0.68% | 23,150 | 37,462,755 |
| 2025-02-07 | 15.93 | 16.18 | 15.88 | 16.09 | +1% | 25,441 | 40,882,330 |
| 2025-02-06 | 15.76 | 15.94 | 15.62 | 15.93 | +1.01% | 12,611 | 19,935,036 |
| 2025-02-05 | 15.85 | 15.96 | 15.75 | 15.77 | -0.06% | 15,827 | 25,044,606 |
| 2025-01-27 | 15.86 | 16.11 | 15.7 | 15.78 | -2.35% | 25,508 | 40,376,613 |
| 2025-01-24 | 15.93 | 16.21 | 15.93 | 16.16 | -0.49% | 22,434 | 36,086,151 |
| 2025-01-23 | 16.5 | 16.55 | 16.22 | 16.24 | -0.67% | 20,036 | 32,846,547 |
| 2025-01-22 | 16.49 | 16.49 | 16.24 | 16.35 | -0.91% | 15,379 | 25,094,596 |
| 2025-01-21 | 16.36 | 16.5 | 16.29 | 16.5 | +1.1% | 14,675 | 24,076,904 |
| 2025-01-20 | 16.39 | 16.48 | 16.24 | 16.32 | +0.49% | 16,508 | 26,999,597 |
| 2025-01-17 | 15.96 | 16.3 | 15.92 | 16.24 | +1.31% | 12,823 | 20,689,612 |
| 2025-01-16 | 15.91 | 16.26 | 15.91 | 16.03 | +0.75% | 20,134 | 32,412,715 |
| 2025-01-15 | 15.85 | 15.96 | 15.75 | 15.91 | +0.38% | 14,794 | 23,493,214 |
| 2025-01-14 | 15.43 | 15.87 | 15.4 | 15.85 | +3.26% | 17,371 | 27,256,491 |
| 2025-01-13 | 15.18 | 15.53 | 15.1 | 15.35 | -0.39% | 14,367 | 22,024,956 |
| 2025-01-10 | 15.78 | 15.85 | 15.41 | 15.41 | -2.22% | 15,615 | 24,365,080 |
| 2025-01-09 | 15.88 | 15.96 | 15.73 | 15.76 | -1.01% | 16,788 | 26,619,788 |
| 2025-01-08 | 15.9 | 16.04 | 15.5 | 15.92 | +0.13% | 28,048 | 44,308,198 |
| 2025-01-07 | 15.65 | 15.93 | 15.59 | 15.9 | +1.6% | 22,421 | 35,394,484 |
| 2025-01-06 | 15.81 | 15.99 | 15.46 | 15.65 | -1.01% | 31,838 | 49,934,120 |
| 2025-01-03 | 16.32 | 16.43 | 15.65 | 15.81 | -3.42% | 47,436 | 75,762,195 |
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：