股票概览
15.7
-0.13%
-0.02
15.66
开盘价
15.74
最高价
15.59
最低价
52,978
成交量
数据更新至: 2025-03-25
技术指标
15.77
MA5 (5日均线)
15.81
MA10 (10日均线)
15.51
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 | 15.66 | 15.74 | 15.59 | 15.7 | -0.13% | 52,978 | 82,947,476 |
| 2025-03-24 | 15.68 | 15.88 | 15.56 | 15.72 | +0.26% | 151,233 | 237,917,496 |
| 2025-03-21 | 15.79 | 15.92 | 15.53 | 15.68 | -1.07% | 167,928 | 264,153,076 |
| 2025-03-20 | 16.02 | 16.15 | 15.84 | 15.85 | -0.19% | 132,672 | 211,724,207 |
| 2025-03-19 | 15.8 | 16.02 | 15.78 | 15.88 | +0.13% | 122,431 | 194,737,051 |
| 2025-03-18 | 15.88 | 16.08 | 15.78 | 15.86 | +0.25% | 140,573 | 223,729,177 |
| 2025-03-17 | 15.93 | 16.1 | 15.8 | 15.82 | -1% | 182,509 | 290,538,671 |
| 2025-03-14 | 15.91 | 16.03 | 15.75 | 15.98 | +0.63% | 212,130 | 337,152,459 |
| 2025-03-13 | 15.68 | 15.98 | 15.46 | 15.88 | +1.28% | 251,762 | 396,241,528 |
| 2025-03-12 | 16.06 | 16.23 | 15.65 | 15.68 | -1.94% | 296,020 | 470,175,593 |
| 2025-03-11 | 15.44 | 16.05 | 15.2 | 15.99 | +3.56% | 367,210 | 575,780,918 |
| 2025-03-10 | 15.15 | 15.52 | 15.15 | 15.44 | +1.91% | 269,989 | 414,959,382 |
| 2025-03-07 | 15.05 | 15.42 | 14.9 | 15.15 | +0.33% | 232,530 | 352,563,902 |
| 2025-03-06 | 15 | 15.12 | 14.96 | 15.1 | +0.73% | 130,128 | 196,103,647 |
| 2025-03-05 | 15.03 | 15.04 | 14.83 | 14.99 | -0.27% | 155,336 | 231,894,666 |
| 2025-03-04 | 15.01 | 15.11 | 14.92 | 15.03 | -0.4% | 121,387 | 182,078,862 |
| 2025-03-03 | 14.94 | 15.3 | 14.88 | 15.09 | +1.14% | 186,748 | 282,889,347 |
| 2025-02-28 | 15.09 | 15.28 | 14.92 | 14.92 | -1.71% | 248,466 | 373,738,167 |
| 2025-02-27 | 15.2 | 15.33 | 15.03 | 15.18 | -0.39% | 160,115 | 243,058,025 |
| 2025-02-26 | 14.97 | 15.28 | 14.8 | 15.24 | +1.94% | 212,905 | 320,874,053 |
| 2025-02-25 | 15.1 | 15.16 | 14.92 | 14.95 | -1.58% | 186,145 | 279,763,127 |
| 2025-02-24 | 15.2 | 15.32 | 15.06 | 15.19 | 0% | 164,601 | 250,580,687 |
| 2025-02-21 | 15.41 | 15.54 | 15.1 | 15.19 | -1.24% | 269,081 | 408,937,607 |
| 2025-02-20 | 15.34 | 15.67 | 15.29 | 15.38 | +0.2% | 195,560 | 302,278,239 |
| 2025-02-19 | 15.27 | 15.38 | 15.08 | 15.35 | +0.52% | 155,547 | 237,286,739 |
| 2025-02-18 | 15.56 | 15.58 | 15.23 | 15.27 | -1.86% | 173,341 | 267,034,557 |
| 2025-02-17 | 15.7 | 15.82 | 15.45 | 15.56 | -0.95% | 202,715 | 316,511,249 |
| 2025-02-14 | 15.78 | 15.95 | 15.55 | 15.71 | -0.44% | 209,198 | 329,245,663 |
| 2025-02-13 | 15.12 | 16.08 | 15.12 | 15.78 | +3.68% | 394,149 | 620,003,969 |
| 2025-02-12 | 15.41 | 15.41 | 15.05 | 15.22 | -1.23% | 208,030 | 316,380,648 |
| 2025-02-11 | 15.73 | 15.8 | 15.31 | 15.41 | -2.1% | 194,879 | 300,480,046 |
| 2025-02-10 | 15.72 | 15.85 | 15.53 | 15.74 | +0.96% | 205,651 | 322,993,497 |
| 2025-02-07 | 15.54 | 15.77 | 15.34 | 15.59 | +0.91% | 209,300 | 326,415,159 |
| 2025-02-06 | 15.47 | 15.52 | 15.23 | 15.45 | -0.45% | 183,778 | 282,585,797 |
| 2025-02-05 | 15.78 | 15.8 | 15.45 | 15.52 | +0.06% | 122,239 | 190,343,244 |
| 2025-01-27 | 15.52 | 15.71 | 15.46 | 15.51 | -0.45% | 135,962 | 211,711,604 |
| 2025-01-24 | 15.51 | 15.66 | 15.33 | 15.58 | 0% | 165,629 | 257,220,514 |
| 2025-01-23 | 15.85 | 16.23 | 15.57 | 15.58 | -0.38% | 209,544 | 332,051,037 |
| 2025-01-22 | 15.22 | 15.84 | 15.16 | 15.64 | +2.49% | 252,394 | 391,424,998 |
| 2025-01-21 | 15.34 | 15.46 | 15.02 | 15.26 | -0.84% | 161,741 | 245,910,975 |
| 2025-01-20 | 15 | 15.48 | 15 | 15.39 | +2.94% | 232,361 | 356,416,243 |
| 2025-01-17 | 15.41 | 15.53 | 14.58 | 14.95 | -3.98% | 409,020 | 606,912,531 |
| 2025-01-16 | 15.69 | 15.89 | 15.46 | 15.57 | -0.51% | 135,380 | 212,145,979 |
| 2025-01-15 | 15.85 | 15.88 | 15.5 | 15.65 | -1.63% | 149,571 | 233,820,488 |
| 2025-01-14 | 15.74 | 15.98 | 15.3 | 15.91 | +1.34% | 230,532 | 361,569,466 |
| 2025-01-13 | 15.8 | 15.92 | 15.62 | 15.7 | -1.13% | 123,577 | 194,598,015 |
| 2025-01-10 | 16.36 | 16.42 | 15.85 | 15.88 | -2.64% | 152,292 | 243,547,413 |
| 2025-01-09 | 16.4 | 16.64 | 16.14 | 16.31 | -0.55% | 108,154 | 178,130,179 |
| 2025-01-08 | 16.4 | 16.55 | 16.12 | 16.4 | +0.06% | 141,297 | 230,686,190 |
| 2025-01-07 | 17.45 | 17.5 | 16.16 | 16.39 | -5.53% | 298,714 | 493,611,560 |
| 2025-01-06 | 17.48 | 17.68 | 17.25 | 17.35 | +0.41% | 141,640 | 247,509,130 |
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：