股票概览
15.02
-2.97%
-0.46
15.48
开盘价
15.5
最高价
14.9
最低价
114,266
成交量
数据更新至: 2025-03-25
技术指标
15.64
MA5 (5日均线)
15.59
MA10 (10日均线)
15.05
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 | 15.48 | 15.5 | 14.9 | 15.02 | -2.97% | 114,266 | 173,146,232 |
| 2025-03-24 | 15.45 | 15.61 | 15.17 | 15.48 | 0% | 179,369 | 275,331,540 |
| 2025-03-21 | 16.6 | 16.66 | 15.41 | 15.48 | -6.52% | 375,705 | 600,804,943 |
| 2025-03-20 | 15.62 | 17.18 | 15.56 | 16.56 | +5.68% | 521,680 | 855,607,412 |
| 2025-03-19 | 15.59 | 16.09 | 15.57 | 15.67 | -0.25% | 199,972 | 316,000,987 |
| 2025-03-18 | 15.48 | 16 | 15.4 | 15.71 | +0.51% | 264,898 | 416,511,457 |
| 2025-03-17 | 15.5 | 15.71 | 15.32 | 15.63 | +0.71% | 199,133 | 308,113,553 |
| 2025-03-14 | 15.4 | 16.06 | 15.18 | 15.52 | +2.37% | 274,571 | 425,523,964 |
| 2025-03-13 | 15.66 | 15.76 | 14.9 | 15.16 | -3.25% | 254,777 | 387,120,064 |
| 2025-03-12 | 16.19 | 16.51 | 15.59 | 15.67 | -3.15% | 353,561 | 563,259,985 |
| 2025-03-11 | 15.69 | 16.75 | 15.55 | 16.18 | +2.41% | 661,332 | 1,066,569,262 |
| 2025-03-10 | 14.78 | 15.8 | 14.67 | 15.8 | +10.03% | 480,071 | 736,331,827 |
| 2025-03-07 | 14.05 | 14.59 | 14.05 | 14.36 | -0.07% | 181,915 | 261,129,137 |
| 2025-03-06 | 14.03 | 14.7 | 13.94 | 14.37 | +3.38% | 220,206 | 316,804,825 |
| 2025-03-05 | 14.06 | 14.17 | 13.76 | 13.9 | -1.07% | 97,006 | 134,748,049 |
| 2025-03-04 | 13.77 | 14.15 | 13.75 | 14.05 | +1.59% | 118,881 | 165,878,379 |
| 2025-03-03 | 13.88 | 14.11 | 13.77 | 13.83 | 0% | 105,773 | 147,537,371 |
| 2025-02-28 | 14.08 | 14.15 | 13.73 | 13.83 | -2.33% | 143,841 | 200,382,533 |
| 2025-02-27 | 14.59 | 14.6 | 13.92 | 14.16 | -2.81% | 242,864 | 343,925,700 |
| 2025-02-26 | 15.05 | 15.15 | 14.46 | 14.57 | -2.74% | 237,086 | 348,424,237 |
| 2025-02-25 | 14.78 | 15.34 | 14.56 | 14.98 | +1.35% | 187,731 | 281,497,986 |
| 2025-02-24 | 15.1 | 15.1 | 14.75 | 14.78 | -2.18% | 157,720 | 234,903,831 |
| 2025-02-21 | 14.93 | 15.26 | 14.83 | 15.11 | +1.27% | 163,149 | 245,963,474 |
| 2025-02-20 | 15.24 | 15.29 | 14.68 | 14.92 | -2.04% | 193,193 | 287,932,892 |
| 2025-02-19 | 14.84 | 15.43 | 14.8 | 15.23 | +2.28% | 149,949 | 227,722,116 |
| 2025-02-18 | 14.98 | 15.43 | 14.81 | 14.89 | -0.8% | 138,463 | 208,370,988 |
| 2025-02-17 | 15.3 | 15.39 | 14.89 | 15.01 | -2.09% | 149,552 | 224,668,786 |
| 2025-02-14 | 15.38 | 15.5 | 15.18 | 15.33 | -0.97% | 93,004 | 142,346,068 |
| 2025-02-13 | 15.77 | 15.82 | 15.44 | 15.48 | -1.84% | 98,720 | 153,419,825 |
| 2025-02-12 | 15.16 | 15.91 | 15.15 | 15.77 | +3.82% | 156,224 | 243,769,257 |
| 2025-02-11 | 15.62 | 15.76 | 15.18 | 15.19 | -3.13% | 108,446 | 165,864,694 |
| 2025-02-10 | 15.72 | 15.88 | 15.5 | 15.68 | 0% | 134,656 | 210,942,491 |
| 2025-02-07 | 15.41 | 15.86 | 15.33 | 15.68 | +1.49% | 178,070 | 277,836,899 |
| 2025-02-06 | 14.99 | 15.47 | 14.88 | 15.45 | +2.52% | 131,175 | 200,911,664 |
| 2025-02-05 | 15.19 | 15.33 | 14.92 | 15.07 | +1.69% | 108,018 | 163,760,017 |
| 2025-01-27 | 15.16 | 15.26 | 14.8 | 14.82 | -2.31% | 94,041 | 140,985,471 |
| 2025-01-24 | 14.86 | 15.19 | 14.85 | 15.17 | +2.36% | 89,389 | 134,826,375 |
| 2025-01-23 | 15.09 | 15.41 | 14.82 | 14.82 | -0.54% | 110,664 | 167,731,146 |
| 2025-01-22 | 15.38 | 15.39 | 14.81 | 14.9 | -3.43% | 115,527 | 173,674,575 |
| 2025-01-21 | 15.31 | 15.55 | 15.19 | 15.43 | +0.98% | 93,255 | 143,290,630 |
| 2025-01-20 | 15.5 | 15.5 | 15.18 | 15.28 | -0.78% | 102,606 | 157,614,278 |
| 2025-01-17 | 15.93 | 16.13 | 15.37 | 15.4 | -2.65% | 184,557 | 288,733,897 |
| 2025-01-16 | 16.12 | 16.33 | 15.58 | 15.82 | -1.68% | 175,345 | 279,875,517 |
| 2025-01-15 | 15.86 | 16.16 | 15.65 | 16.09 | +1.71% | 167,672 | 267,399,607 |
| 2025-01-14 | 14.75 | 15.9 | 14.75 | 15.82 | +7.69% | 208,633 | 322,082,162 |
| 2025-01-13 | 14.22 | 14.84 | 14.13 | 14.69 | +2.3% | 111,959 | 163,191,405 |
| 2025-01-10 | 14.45 | 15.05 | 14.33 | 14.36 | -0.62% | 157,007 | 230,868,153 |
| 2025-01-09 | 14.28 | 14.62 | 14.27 | 14.45 | +0.14% | 83,826 | 121,460,296 |
| 2025-01-08 | 14.17 | 14.53 | 13.83 | 14.43 | -0.21% | 136,447 | 192,482,690 |
| 2025-01-07 | 14.38 | 14.73 | 14.3 | 14.46 | +0.77% | 131,433 | 190,255,309 |
| 2025-01-06 | 13.56 | 14.6 | 13.49 | 14.35 | +5.59% | 213,938 | 303,387,229 |
| 2025-01-03 | 14.1 | 14.25 | 13.49 | 13.59 | -3.62% | 134,252 | 185,570,238 |
| 2025-01-02 | 14.57 | 14.73 | 13.95 | 14.1 | -3.56% | 128,662 | 184,254,739 |
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：