股票概览
15.96
+2.77%
+0.43
15.55
开盘价
15.98
最高价
15.46
最低价
270,976
成交量
数据更新至: 2025-03-25
技术指标
15.57
MA5 (5日均线)
15.38
MA10 (10日均线)
15.20
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 | 15.55 | 15.98 | 15.46 | 15.96 | +2.77% | 270,976 | 427,205,738 |
| 2025-03-24 | 15.54 | 15.66 | 15.45 | 15.53 | +0.13% | 180,159 | 280,240,884 |
| 2025-03-21 | 15.4 | 15.62 | 15.4 | 15.51 | +0.45% | 223,510 | 347,163,099 |
| 2025-03-20 | 15.41 | 15.57 | 15.37 | 15.44 | +0.19% | 155,889 | 240,874,750 |
| 2025-03-19 | 15.13 | 15.58 | 15.08 | 15.41 | +1.99% | 363,630 | 559,623,260 |
| 2025-03-18 | 15.25 | 15.25 | 15.09 | 15.11 | -0.66% | 162,566 | 246,013,316 |
| 2025-03-17 | 15.28 | 15.41 | 15.2 | 15.21 | -0.33% | 197,790 | 302,564,405 |
| 2025-03-14 | 15.21 | 15.27 | 15.14 | 15.26 | +0.33% | 169,691 | 258,527,993 |
| 2025-03-13 | 15.14 | 15.28 | 15.14 | 15.21 | +0.33% | 199,329 | 303,151,427 |
| 2025-03-12 | 15.04 | 15.16 | 14.93 | 15.16 | +0.73% | 158,928 | 239,646,870 |
| 2025-03-11 | 15.09 | 15.18 | 14.93 | 15.05 | -0.46% | 168,695 | 253,498,419 |
| 2025-03-10 | 15.01 | 15.2 | 14.96 | 15.12 | +0.73% | 178,725 | 270,268,733 |
| 2025-03-07 | 14.99 | 15.16 | 14.98 | 15.01 | -0.2% | 155,931 | 234,980,897 |
| 2025-03-06 | 15.06 | 15.08 | 14.89 | 15.04 | +0.13% | 143,441 | 215,044,172 |
| 2025-03-05 | 14.92 | 15.11 | 14.89 | 15.02 | +0.54% | 150,398 | 226,112,152 |
| 2025-03-04 | 14.86 | 14.98 | 14.78 | 14.94 | +0.61% | 123,701 | 184,295,673 |
| 2025-03-03 | 14.97 | 15.06 | 14.81 | 14.85 | -0.8% | 208,013 | 310,087,631 |
| 2025-02-28 | 15.07 | 15.17 | 14.97 | 14.97 | -0.66% | 167,363 | 252,235,383 |
| 2025-02-27 | 15.23 | 15.25 | 15.03 | 15.07 | -0.72% | 225,435 | 341,511,237 |
| 2025-02-26 | 14.92 | 15.24 | 14.88 | 15.18 | +2.02% | 284,835 | 429,860,872 |
| 2025-02-25 | 15.13 | 15.16 | 14.84 | 14.88 | -1.65% | 346,678 | 518,820,340 |
| 2025-02-24 | 15.42 | 15.56 | 15.11 | 15.13 | -2.13% | 371,297 | 567,480,892 |
| 2025-02-21 | 15.74 | 15.77 | 15.44 | 15.46 | -1.84% | 300,660 | 466,640,083 |
| 2025-02-20 | 15.5 | 15.84 | 15.41 | 15.75 | +1.35% | 261,878 | 410,756,136 |
| 2025-02-19 | 15.62 | 15.67 | 15.47 | 15.54 | -0.45% | 179,935 | 279,496,496 |
| 2025-02-18 | 15.56 | 15.82 | 15.52 | 15.61 | +0.13% | 292,719 | 459,400,856 |
| 2025-02-17 | 15.5 | 15.59 | 15.1 | 15.59 | +0.26% | 377,739 | 579,922,685 |
| 2025-02-14 | 15.54 | 15.65 | 15.46 | 15.55 | +0.13% | 184,366 | 286,778,315 |
| 2025-02-13 | 15.63 | 15.72 | 15.52 | 15.53 | -0.64% | 203,170 | 316,848,321 |
| 2025-02-12 | 15.6 | 15.65 | 15.51 | 15.63 | +0.13% | 125,811 | 195,969,837 |
| 2025-02-11 | 15.52 | 15.67 | 15.5 | 15.61 | +0.58% | 188,880 | 294,650,995 |
| 2025-02-10 | 15.61 | 15.67 | 15.39 | 15.52 | -0.7% | 230,845 | 358,220,476 |
| 2025-02-07 | 15.69 | 15.73 | 15.58 | 15.63 | -0.45% | 205,820 | 322,087,465 |
| 2025-02-06 | 15.53 | 15.7 | 15.48 | 15.7 | +1.09% | 165,650 | 258,045,118 |
| 2025-02-05 | 15.89 | 15.89 | 15.48 | 15.53 | -2.27% | 204,780 | 319,767,873 |
| 2025-01-27 | 15.52 | 15.95 | 15.49 | 15.89 | +2.58% | 271,547 | 429,466,496 |
| 2025-01-24 | 15.51 | 15.57 | 15.35 | 15.49 | -0.19% | 170,239 | 263,408,097 |
| 2025-01-23 | 15.61 | 15.72 | 15.49 | 15.52 | -0.51% | 209,950 | 327,389,234 |
| 2025-01-22 | 15.81 | 15.92 | 15.57 | 15.6 | -1.27% | 138,013 | 216,466,538 |
| 2025-01-21 | 15.84 | 15.94 | 15.66 | 15.8 | 0% | 159,115 | 251,528,872 |
| 2025-01-20 | 15.76 | 16.02 | 15.73 | 15.8 | +0.7% | 201,375 | 319,353,166 |
| 2025-01-17 | 15.7 | 15.82 | 15.55 | 15.69 | -0.32% | 158,408 | 248,648,924 |
| 2025-01-16 | 15.85 | 15.95 | 15.69 | 15.74 | -0.82% | 170,408 | 269,180,020 |
| 2025-01-15 | 15.8 | 16.13 | 15.64 | 15.87 | +0.32% | 198,232 | 315,498,560 |
| 2025-01-14 | 15.66 | 15.86 | 15.61 | 15.82 | +1.09% | 223,418 | 352,266,253 |
| 2025-01-13 | 15.88 | 16 | 15.57 | 15.65 | -2% | 254,798 | 400,498,965 |
| 2025-01-10 | 16.17 | 16.21 | 15.96 | 15.97 | -1.36% | 149,285 | 239,702,037 |
| 2025-01-09 | 16.46 | 16.47 | 16.15 | 16.19 | -1.58% | 174,628 | 283,353,407 |
| 2025-01-08 | 16.13 | 16.49 | 16.06 | 16.45 | +1.98% | 287,674 | 470,440,448 |
| 2025-01-07 | 16.33 | 16.33 | 16.06 | 16.13 | -1.22% | 196,011 | 316,503,309 |
| 2025-01-06 | 16.61 | 16.61 | 16.26 | 16.33 | -1.33% | 248,793 | 407,015,991 |
| 2025-01-03 | 16.72 | 16.78 | 16.42 | 16.55 | -0.78% | 315,573 | 522,639,406 |
| 2025-01-02 | 17.28 | 17.33 | 16.63 | 16.68 | -3.3% | 412,200 | 696,339,339 |
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：