股票概览
15.79
+3.27%
+0.5
15.28
开盘价
15.97
最高价
15.18
最低价
417,205
成交量
数据更新至: 2025-03-25
技术指标
15.35
MA5 (5日均线)
15.28
MA10 (10日均线)
15.10
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 | 15.28 | 15.97 | 15.18 | 15.79 | +3.27% | 417,205 | 658,157,892 |
| 2025-03-24 | 15.16 | 15.37 | 15.06 | 15.29 | +0.92% | 193,590 | 294,469,259 |
| 2025-03-21 | 15.15 | 15.52 | 15.1 | 15.15 | -0.26% | 207,539 | 317,240,189 |
| 2025-03-20 | 15.3 | 15.32 | 15.15 | 15.19 | -0.91% | 105,589 | 160,665,741 |
| 2025-03-19 | 15.23 | 15.34 | 15.17 | 15.33 | +0.52% | 132,768 | 202,607,589 |
| 2025-03-18 | 15.29 | 15.37 | 15.21 | 15.25 | -0.07% | 108,066 | 164,911,170 |
| 2025-03-17 | 15.38 | 15.43 | 15.24 | 15.26 | -0.26% | 138,520 | 212,156,823 |
| 2025-03-14 | 15.29 | 15.68 | 15.24 | 15.3 | +0.99% | 249,027 | 382,607,032 |
| 2025-03-13 | 15.06 | 15.31 | 14.97 | 15.15 | +0.33% | 190,694 | 288,601,896 |
| 2025-03-12 | 14.89 | 15.19 | 14.85 | 15.1 | +1.48% | 210,703 | 317,429,978 |
| 2025-03-11 | 14.78 | 14.9 | 14.75 | 14.88 | -0.4% | 131,714 | 195,159,168 |
| 2025-03-10 | 14.9 | 14.99 | 14.8 | 14.94 | -0.13% | 139,472 | 207,536,512 |
| 2025-03-07 | 15.1 | 15.14 | 14.91 | 14.96 | -1.32% | 158,240 | 237,082,258 |
| 2025-03-06 | 15.02 | 15.22 | 14.92 | 15.16 | +1.27% | 240,480 | 362,906,899 |
| 2025-03-05 | 14.89 | 15.09 | 14.88 | 14.97 | 0% | 113,620 | 169,924,748 |
| 2025-03-04 | 14.77 | 15 | 14.75 | 14.97 | +0.67% | 138,287 | 206,509,421 |
| 2025-03-03 | 14.67 | 15.05 | 14.63 | 14.87 | +1.78% | 269,513 | 401,814,381 |
| 2025-02-28 | 14.85 | 14.97 | 14.59 | 14.61 | -2.01% | 189,226 | 279,290,696 |
| 2025-02-27 | 14.87 | 14.96 | 14.75 | 14.91 | +0.07% | 160,994 | 239,331,508 |
| 2025-02-26 | 14.75 | 14.92 | 14.73 | 14.9 | +1.15% | 165,196 | 245,330,595 |
| 2025-02-25 | 14.8 | 14.9 | 14.64 | 14.73 | -1.14% | 164,808 | 243,442,026 |
| 2025-02-24 | 14.98 | 14.99 | 14.78 | 14.9 | -0.6% | 170,415 | 253,386,890 |
| 2025-02-21 | 14.75 | 15.04 | 14.75 | 14.99 | +1.63% | 232,456 | 347,205,070 |
| 2025-02-20 | 14.9 | 14.92 | 14.63 | 14.75 | -1.21% | 200,878 | 295,640,029 |
| 2025-02-19 | 14.81 | 14.98 | 14.76 | 14.93 | +0.81% | 132,198 | 196,684,564 |
| 2025-02-18 | 14.97 | 15.07 | 14.77 | 14.81 | -1.2% | 185,168 | 276,809,657 |
| 2025-02-17 | 15.36 | 15.39 | 14.81 | 14.99 | -2.15% | 380,800 | 570,650,816 |
| 2025-02-14 | 15.21 | 15.39 | 15.16 | 15.32 | +0.33% | 151,261 | 231,035,186 |
| 2025-02-13 | 15.5 | 15.61 | 15.27 | 15.27 | -2.61% | 215,559 | 331,662,106 |
| 2025-02-12 | 14.91 | 15.73 | 14.9 | 15.68 | +5.16% | 363,896 | 562,861,286 |
| 2025-02-11 | 15.01 | 15.05 | 14.85 | 14.91 | -0.67% | 128,644 | 192,135,698 |
| 2025-02-10 | 14.95 | 15.09 | 14.87 | 15.01 | +0.4% | 166,095 | 248,836,733 |
| 2025-02-07 | 14.86 | 15.06 | 14.75 | 14.95 | +0.61% | 179,960 | 268,234,175 |
| 2025-02-06 | 14.69 | 14.87 | 14.65 | 14.86 | +0.95% | 131,203 | 193,872,431 |
| 2025-02-05 | 14.9 | 14.96 | 14.67 | 14.72 | -1.34% | 175,715 | 259,709,664 |
| 2025-01-27 | 15.07 | 15.15 | 14.91 | 14.92 | -1% | 101,128 | 151,729,132 |
| 2025-01-24 | 14.65 | 15.12 | 14.62 | 15.07 | +2.45% | 181,105 | 270,252,515 |
| 2025-01-23 | 14.59 | 14.91 | 14.56 | 14.71 | +1.66% | 206,429 | 304,171,268 |
| 2025-01-22 | 14.45 | 14.54 | 14.27 | 14.47 | +0.14% | 131,877 | 190,042,271 |
| 2025-01-21 | 14.76 | 14.81 | 14.4 | 14.45 | -1.5% | 140,218 | 203,548,901 |
| 2025-01-20 | 14.73 | 14.96 | 14.67 | 14.67 | +0.07% | 141,913 | 210,036,752 |
| 2025-01-17 | 14.42 | 14.72 | 14.42 | 14.66 | +0.96% | 114,251 | 167,136,894 |
| 2025-01-16 | 14.57 | 14.79 | 14.4 | 14.52 | -0.07% | 115,190 | 167,758,053 |
| 2025-01-15 | 14.81 | 14.81 | 14.49 | 14.53 | -1.09% | 104,234 | 151,789,378 |
| 2025-01-14 | 14.12 | 14.72 | 14.05 | 14.69 | +4.04% | 183,692 | 265,975,361 |
| 2025-01-13 | 14.31 | 14.33 | 13.98 | 14.12 | -1.88% | 161,469 | 228,440,297 |
| 2025-01-10 | 14.55 | 14.7 | 14.39 | 14.39 | -1.57% | 107,017 | 155,294,667 |
| 2025-01-09 | 14.63 | 14.85 | 14.59 | 14.62 | -0.54% | 125,682 | 184,760,277 |
| 2025-01-08 | 14.79 | 14.79 | 14.3 | 14.7 | -1.01% | 217,568 | 317,117,366 |
| 2025-01-07 | 14.71 | 15.06 | 14.61 | 14.85 | +0.95% | 157,764 | 233,605,375 |
| 2025-01-06 | 14.6 | 14.83 | 14.56 | 14.71 | +0.41% | 161,351 | 236,719,583 |
| 2025-01-03 | 15 | 15.19 | 14.59 | 14.65 | -2.33% | 242,029 | 359,759,472 |
| 2025-01-02 | 15.89 | 15.99 | 14.86 | 15 | -5.6% | 296,965 | 455,247,851 |
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：