股票概览
15.62
+0.39%
+0.06
15.62
开盘价
15.65
最高价
15.49
最低价
50,706
成交量
数据更新至: 2025-03-25
技术指标
15.62
MA5 (5日均线)
15.72
MA10 (10日均线)
15.76
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 | 15.62 | 15.65 | 15.49 | 15.62 | +0.39% | 50,706 | 78,972,787 |
| 2025-03-24 | 15.55 | 15.68 | 15.47 | 15.56 | +0.06% | 86,267 | 134,333,882 |
| 2025-03-21 | 15.63 | 15.81 | 15.5 | 15.55 | -0.51% | 107,305 | 167,455,823 |
| 2025-03-20 | 15.73 | 15.79 | 15.55 | 15.63 | -0.57% | 103,729 | 162,418,861 |
| 2025-03-19 | 15.79 | 15.88 | 15.67 | 15.72 | -0.63% | 82,479 | 129,874,022 |
| 2025-03-18 | 15.76 | 15.98 | 15.72 | 15.82 | +0.38% | 114,061 | 180,790,514 |
| 2025-03-17 | 15.74 | 15.82 | 15.62 | 15.76 | +0.06% | 102,423 | 161,226,277 |
| 2025-03-14 | 15.92 | 15.98 | 15.7 | 15.75 | -1.07% | 134,150 | 211,954,649 |
| 2025-03-13 | 15.88 | 15.99 | 15.81 | 15.92 | +0.32% | 84,718 | 134,575,356 |
| 2025-03-12 | 16.32 | 16.33 | 15.84 | 15.87 | -2.76% | 159,821 | 255,711,722 |
| 2025-03-11 | 15.79 | 16.33 | 15.74 | 16.32 | +2.71% | 193,231 | 311,709,175 |
| 2025-03-10 | 15.7 | 15.93 | 15.62 | 15.89 | +0.95% | 126,670 | 199,939,418 |
| 2025-03-07 | 15.81 | 15.93 | 15.72 | 15.74 | -0.94% | 88,047 | 139,243,389 |
| 2025-03-06 | 15.93 | 16 | 15.7 | 15.89 | +0.06% | 112,652 | 178,706,241 |
| 2025-03-05 | 16.16 | 16.25 | 15.87 | 15.88 | -1.37% | 106,221 | 170,033,199 |
| 2025-03-04 | 15.73 | 16.14 | 15.66 | 16.1 | +2.09% | 203,164 | 324,219,400 |
| 2025-03-03 | 15.66 | 15.9 | 15.65 | 15.77 | +0.7% | 132,874 | 209,526,601 |
| 2025-02-28 | 15.72 | 15.8 | 15.57 | 15.66 | +0.06% | 174,543 | 273,777,554 |
| 2025-02-27 | 15.09 | 15.66 | 15.02 | 15.65 | +3.78% | 226,306 | 349,222,190 |
| 2025-02-26 | 15.1 | 15.2 | 15.02 | 15.08 | +0.4% | 86,058 | 129,957,133 |
| 2025-02-25 | 15.26 | 15.26 | 14.99 | 15.02 | -1.77% | 107,785 | 162,574,484 |
| 2025-02-24 | 15.21 | 15.4 | 15.2 | 15.29 | +0.13% | 93,956 | 143,823,987 |
| 2025-02-21 | 15.47 | 15.52 | 15.18 | 15.27 | -1.23% | 130,629 | 199,648,338 |
| 2025-02-20 | 15.58 | 15.61 | 15.4 | 15.46 | -0.77% | 93,081 | 143,992,128 |
| 2025-02-19 | 15.66 | 15.76 | 15.47 | 15.58 | -0.57% | 95,590 | 148,648,937 |
| 2025-02-18 | 15.56 | 15.8 | 15.47 | 15.67 | +0.71% | 147,683 | 231,758,577 |
| 2025-02-17 | 15.58 | 15.71 | 15.4 | 15.56 | -0.13% | 116,881 | 181,331,639 |
| 2025-02-14 | 15.5 | 15.66 | 15.37 | 15.58 | +0.06% | 122,606 | 190,522,674 |
| 2025-02-13 | 15.48 | 15.93 | 15.48 | 15.57 | +0.71% | 162,224 | 254,311,740 |
| 2025-02-12 | 15.44 | 15.69 | 15.39 | 15.46 | -0.13% | 118,989 | 184,214,523 |
| 2025-02-11 | 15.39 | 15.65 | 15.35 | 15.48 | +0.39% | 130,642 | 202,341,535 |
| 2025-02-10 | 14.93 | 15.5 | 14.86 | 15.42 | +2.87% | 231,386 | 351,877,768 |
| 2025-02-07 | 14.85 | 15.05 | 14.84 | 14.99 | +0.6% | 131,967 | 197,560,254 |
| 2025-02-06 | 14.88 | 15.17 | 14.84 | 14.9 | -0.6% | 131,660 | 196,334,821 |
| 2025-02-05 | 15.05 | 15.05 | 14.83 | 14.99 | +0.07% | 99,086 | 147,893,186 |
| 2025-01-27 | 14.77 | 15.22 | 14.74 | 14.98 | +1.49% | 166,338 | 250,340,970 |
| 2025-01-24 | 14.61 | 14.81 | 14.45 | 14.76 | +0.96% | 190,838 | 279,031,904 |
| 2025-01-23 | 14.78 | 14.86 | 14.61 | 14.62 | -0.48% | 104,818 | 153,987,962 |
| 2025-01-22 | 14.6 | 14.77 | 14.42 | 14.69 | +0.48% | 126,092 | 184,261,962 |
| 2025-01-21 | 14.87 | 14.89 | 14.56 | 14.62 | -1.28% | 131,279 | 192,103,451 |
| 2025-01-20 | 14.95 | 15.07 | 14.8 | 14.81 | -0.87% | 113,163 | 168,318,195 |
| 2025-01-17 | 14.68 | 15.03 | 14.68 | 14.94 | +0.81% | 102,183 | 152,386,764 |
| 2025-01-16 | 14.85 | 15 | 14.76 | 14.82 | -0.2% | 96,616 | 143,558,080 |
| 2025-01-15 | 14.96 | 15.1 | 14.79 | 14.85 | -1.26% | 133,309 | 198,634,744 |
| 2025-01-14 | 14.76 | 15.14 | 14.67 | 15.04 | +1.35% | 163,685 | 244,581,753 |
| 2025-01-13 | 14.78 | 15.29 | 14.78 | 14.84 | -0.07% | 183,559 | 275,711,083 |
| 2025-01-10 | 15.13 | 15.63 | 14.85 | 14.85 | -1% | 194,665 | 294,632,217 |
| 2025-01-09 | 15 | 15.1 | 14.89 | 15 | -0.53% | 94,453 | 141,822,171 |
| 2025-01-08 | 15.01 | 15.15 | 14.82 | 15.08 | -0.13% | 135,067 | 202,404,075 |
| 2025-01-07 | 15.12 | 15.14 | 14.85 | 15.1 | +0.53% | 118,304 | 177,026,753 |
| 2025-01-06 | 14.97 | 15.09 | 14.81 | 15.02 | +0.81% | 136,888 | 204,703,401 |
| 2025-01-03 | 14.98 | 15.18 | 14.85 | 14.9 | -0.27% | 157,746 | 236,622,202 |
| 2025-01-02 | 15.3 | 15.37 | 14.89 | 14.94 | -2.67% | 212,475 | 320,068,289 |
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：