股票概览
15.58
+0.13%
+0.02
15.56
开盘价
15.59
最高价
15.47
最低价
21,077
成交量
数据更新至: 2025-03-25
技术指标
15.66
MA5 (5日均线)
15.72
MA10 (10日均线)
15.66
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 | 15.56 | 15.59 | 15.47 | 15.58 | +0.13% | 21,077 | 32,696,851 |
| 2025-03-24 | 15.61 | 15.66 | 15.4 | 15.56 | -0.26% | 46,198 | 71,712,578 |
| 2025-03-21 | 15.67 | 15.82 | 15.52 | 15.6 | -0.76% | 47,244 | 74,033,650 |
| 2025-03-20 | 15.84 | 15.85 | 15.7 | 15.72 | -0.76% | 46,191 | 72,734,820 |
| 2025-03-19 | 15.81 | 15.91 | 15.75 | 15.84 | +0.19% | 52,441 | 82,968,284 |
| 2025-03-18 | 15.94 | 16.04 | 15.76 | 15.81 | -0.82% | 68,191 | 107,799,165 |
| 2025-03-17 | 16.2 | 16.2 | 15.9 | 15.94 | -0.93% | 100,944 | 161,507,537 |
| 2025-03-14 | 15.48 | 16.21 | 15.48 | 16.09 | +3.87% | 182,381 | 291,616,131 |
| 2025-03-13 | 15.59 | 15.68 | 15.45 | 15.49 | -0.71% | 41,967 | 65,246,659 |
| 2025-03-12 | 15.71 | 15.88 | 15.58 | 15.6 | -1.14% | 64,407 | 100,846,265 |
| 2025-03-11 | 15.4 | 15.79 | 15.35 | 15.78 | +1.94% | 73,603 | 114,837,039 |
| 2025-03-10 | 15.47 | 15.51 | 15.38 | 15.48 | -0.19% | 33,593 | 51,820,908 |
| 2025-03-07 | 15.38 | 15.64 | 15.38 | 15.51 | -0.06% | 43,927 | 68,034,680 |
| 2025-03-06 | 15.49 | 15.52 | 15.38 | 15.52 | +0.58% | 43,738 | 67,656,709 |
| 2025-03-05 | 15.48 | 15.5 | 15.35 | 15.43 | -0.52% | 35,000 | 53,862,745 |
| 2025-03-04 | 15.66 | 15.66 | 15.38 | 15.51 | -1.34% | 55,234 | 85,485,620 |
| 2025-03-03 | 15.7 | 15.92 | 15.63 | 15.72 | +0.13% | 59,590 | 93,999,367 |
| 2025-02-28 | 15.77 | 15.99 | 15.68 | 15.7 | -0.38% | 93,182 | 147,751,860 |
| 2025-02-27 | 15.6 | 15.8 | 15.55 | 15.76 | +1.03% | 69,621 | 109,360,314 |
| 2025-02-26 | 15.57 | 15.6 | 15.47 | 15.6 | +0.71% | 43,339 | 67,274,714 |
| 2025-02-25 | 15.61 | 15.64 | 15.46 | 15.49 | -1.53% | 52,508 | 81,592,401 |
| 2025-02-24 | 15.6 | 15.88 | 15.5 | 15.73 | +0.51% | 64,818 | 102,074,032 |
| 2025-02-21 | 15.6 | 15.79 | 15.5 | 15.65 | +1.29% | 63,191 | 98,800,182 |
| 2025-02-20 | 15.59 | 15.65 | 15.43 | 15.45 | -0.83% | 51,081 | 79,157,825 |
| 2025-02-19 | 15.5 | 15.61 | 15.42 | 15.58 | +0.13% | 45,973 | 71,321,089 |
| 2025-02-18 | 15.85 | 15.85 | 15.5 | 15.56 | -1.83% | 63,157 | 98,981,105 |
| 2025-02-17 | 15.9 | 16.01 | 15.81 | 15.85 | -0.44% | 54,393 | 86,344,355 |
| 2025-02-14 | 16.04 | 16.08 | 15.86 | 15.92 | -1.49% | 64,177 | 102,328,699 |
| 2025-02-13 | 15.85 | 16.24 | 15.81 | 16.16 | +1.96% | 109,501 | 176,501,975 |
| 2025-02-12 | 15.67 | 15.85 | 15.66 | 15.85 | +0.76% | 36,194 | 57,024,260 |
| 2025-02-11 | 15.93 | 15.96 | 15.66 | 15.73 | -1.01% | 37,044 | 58,317,369 |
| 2025-02-10 | 15.81 | 15.92 | 15.76 | 15.89 | +0.44% | 44,681 | 70,752,606 |
| 2025-02-07 | 15.63 | 15.95 | 15.51 | 15.82 | +1.15% | 59,466 | 93,857,936 |
| 2025-02-06 | 15.56 | 15.64 | 15.49 | 15.64 | +0.45% | 43,054 | 67,013,216 |
| 2025-02-05 | 15.89 | 15.91 | 15.48 | 15.57 | -1.46% | 36,809 | 57,450,177 |
| 2025-01-27 | 15.97 | 16.09 | 15.8 | 15.8 | -0.69% | 27,391 | 43,597,438 |
| 2025-01-24 | 15.83 | 15.95 | 15.73 | 15.91 | +0.51% | 32,764 | 51,960,345 |
| 2025-01-23 | 15.96 | 16.16 | 15.83 | 15.83 | 0% | 37,960 | 60,695,889 |
| 2025-01-22 | 16.03 | 16.04 | 15.8 | 15.83 | -1.49% | 27,543 | 43,714,096 |
| 2025-01-21 | 16.31 | 16.38 | 15.99 | 16.07 | -1.11% | 34,734 | 55,996,203 |
| 2025-01-20 | 16.3 | 16.42 | 16.23 | 16.25 | +0.12% | 34,517 | 56,340,977 |
| 2025-01-17 | 16 | 16.33 | 16 | 16.23 | +0.81% | 36,705 | 59,548,225 |
| 2025-01-16 | 16.16 | 16.35 | 15.97 | 16.1 | -0.06% | 37,450 | 60,514,358 |
| 2025-01-15 | 16.03 | 16.25 | 15.93 | 16.11 | +0.44% | 36,129 | 58,104,341 |
| 2025-01-14 | 15.65 | 16.05 | 15.65 | 16.04 | +2.49% | 45,707 | 72,807,462 |
| 2025-01-13 | 15.38 | 15.66 | 15.3 | 15.65 | +1.16% | 24,351 | 37,831,081 |
| 2025-01-10 | 15.87 | 15.95 | 15.47 | 15.47 | -2.46% | 30,581 | 47,907,890 |
| 2025-01-09 | 15.8 | 16.04 | 15.77 | 15.86 | 0% | 27,375 | 43,494,525 |
| 2025-01-08 | 16 | 16.06 | 15.61 | 15.86 | -0.94% | 36,102 | 57,269,459 |
| 2025-01-07 | 15.88 | 16.04 | 15.76 | 16.01 | +0.82% | 32,986 | 52,469,403 |
| 2025-01-06 | 16 | 16.12 | 15.4 | 15.88 | -3.05% | 56,315 | 89,234,062 |
| 2025-01-03 | 16.83 | 16.95 | 16.31 | 16.38 | -2.56% | 51,953 | 86,379,773 |
| 2025-01-02 | 17.25 | 17.3 | 16.63 | 16.81 | -2.55% | 69,885 | 118,962,231 |
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：