股票概览
15.56
+0.71%
+0.11
15.45
开盘价
15.73
最高价
15.41
最低价
41,922
成交量
数据更新至: 2025-03-25
技术指标
15.80
MA5 (5日均线)
16.07
MA10 (10日均线)
16.32
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 | 15.45 | 15.73 | 15.41 | 15.56 | +0.71% | 41,922 | 65,315,747 |
| 2025-03-24 | 15.71 | 15.75 | 15.15 | 15.45 | -1.59% | 76,188 | 117,562,957 |
| 2025-03-21 | 16 | 16.17 | 15.69 | 15.7 | -2.24% | 90,166 | 143,228,765 |
| 2025-03-20 | 16.25 | 16.27 | 16.05 | 16.06 | -1.05% | 80,492 | 129,963,941 |
| 2025-03-19 | 16.34 | 16.56 | 16.09 | 16.23 | -1.16% | 99,384 | 161,576,761 |
| 2025-03-18 | 16.46 | 16.5 | 16.29 | 16.42 | +0.37% | 67,098 | 109,900,509 |
| 2025-03-17 | 16.5 | 16.75 | 16.31 | 16.36 | -0.24% | 89,421 | 147,522,612 |
| 2025-03-14 | 16.14 | 16.58 | 15.96 | 16.4 | +1.67% | 132,479 | 217,025,690 |
| 2025-03-13 | 16.31 | 16.38 | 16.02 | 16.13 | -1.41% | 89,701 | 144,878,033 |
| 2025-03-12 | 16.38 | 16.58 | 16.23 | 16.36 | -0.49% | 100,601 | 165,153,838 |
| 2025-03-11 | 16.3 | 16.47 | 16.1 | 16.44 | -0.24% | 90,400 | 147,079,516 |
| 2025-03-10 | 16.28 | 16.79 | 16.23 | 16.48 | +1.42% | 100,615 | 166,188,440 |
| 2025-03-07 | 16.34 | 16.55 | 16.02 | 16.25 | -1.22% | 80,927 | 131,207,485 |
| 2025-03-06 | 16.19 | 16.58 | 16.12 | 16.45 | +2.3% | 95,262 | 155,737,338 |
| 2025-03-05 | 16.5 | 16.5 | 15.93 | 16.08 | -2.84% | 99,942 | 160,741,698 |
| 2025-03-04 | 16.5 | 16.61 | 16.22 | 16.55 | -0.18% | 84,053 | 138,055,903 |
| 2025-03-03 | 16.4 | 17.09 | 16.36 | 16.58 | +1.47% | 136,711 | 229,564,539 |
| 2025-02-28 | 17 | 17.19 | 16.29 | 16.34 | -4.11% | 111,048 | 185,476,494 |
| 2025-02-27 | 17.5 | 17.51 | 16.84 | 17.04 | -3.18% | 140,620 | 240,697,321 |
| 2025-02-26 | 17.05 | 17.65 | 17.05 | 17.6 | +3.17% | 153,231 | 266,077,455 |
| 2025-02-25 | 16.71 | 17.2 | 16.65 | 17.06 | +0.83% | 142,660 | 243,118,139 |
| 2025-02-24 | 16.6 | 17.12 | 16.41 | 16.92 | +1.74% | 146,317 | 245,701,373 |
| 2025-02-21 | 16.36 | 16.64 | 16.09 | 16.63 | +1.53% | 95,771 | 157,278,798 |
| 2025-02-20 | 16.66 | 16.78 | 16.24 | 16.38 | -1.68% | 77,389 | 126,774,752 |
| 2025-02-19 | 16.1 | 16.76 | 16.01 | 16.66 | +3.03% | 99,641 | 164,148,757 |
| 2025-02-18 | 16.74 | 16.94 | 16.12 | 16.17 | -3.06% | 105,736 | 174,859,961 |
| 2025-02-17 | 16.59 | 16.84 | 16.48 | 16.68 | +0.3% | 78,371 | 130,640,515 |
| 2025-02-14 | 16.71 | 16.94 | 16.53 | 16.63 | 0% | 71,590 | 119,899,943 |
| 2025-02-13 | 16.81 | 17.02 | 16.61 | 16.63 | -1.36% | 64,554 | 108,398,852 |
| 2025-02-12 | 16.61 | 16.88 | 16.42 | 16.86 | +0.9% | 84,648 | 140,787,714 |
| 2025-02-11 | 17.1 | 17.14 | 16.58 | 16.71 | -2.22% | 96,538 | 161,333,219 |
| 2025-02-10 | 17.01 | 17.12 | 16.78 | 17.09 | +0.18% | 114,728 | 194,564,257 |
| 2025-02-07 | 16.25 | 17.33 | 16.21 | 17.06 | +4.47% | 197,345 | 333,751,442 |
| 2025-02-06 | 15.7 | 16.36 | 15.56 | 16.33 | +3.22% | 104,205 | 167,431,654 |
| 2025-02-05 | 15.58 | 16.16 | 15.38 | 15.82 | +2.53% | 85,316 | 134,614,995 |
| 2025-01-27 | 15.81 | 16.14 | 15.37 | 15.43 | -2.53% | 86,476 | 135,276,800 |
| 2025-01-24 | 15.08 | 15.98 | 15.03 | 15.83 | +4.49% | 134,036 | 209,915,741 |
| 2025-01-23 | 15.33 | 15.66 | 15.15 | 15.15 | -0.39% | 88,504 | 136,194,407 |
| 2025-01-22 | 15.47 | 15.5 | 15.03 | 15.21 | -2.37% | 77,699 | 117,880,494 |
| 2025-01-21 | 16.18 | 16.2 | 15.51 | 15.58 | -3.35% | 84,706 | 133,053,617 |
| 2025-01-20 | 16.08 | 16.25 | 15.8 | 16.12 | +0.31% | 108,620 | 174,827,593 |
| 2025-01-17 | 16.07 | 16.39 | 15.81 | 16.07 | -0.74% | 94,412 | 151,228,495 |
| 2025-01-16 | 15.72 | 16.49 | 15.71 | 16.19 | +2.02% | 141,842 | 228,916,789 |
| 2025-01-15 | 15.63 | 16.44 | 15.36 | 15.87 | +1.54% | 162,580 | 257,909,151 |
| 2025-01-14 | 14.9 | 15.63 | 14.8 | 15.63 | +4.9% | 100,660 | 153,936,322 |
| 2025-01-13 | 14.7 | 14.94 | 14.46 | 14.9 | +0.74% | 75,369 | 111,282,796 |
| 2025-01-10 | 15.53 | 15.66 | 14.78 | 14.79 | -4.95% | 101,682 | 154,022,937 |
| 2025-01-09 | 15.38 | 16.1 | 15.38 | 15.56 | +0.26% | 101,573 | 160,061,757 |
| 2025-01-08 | 15.45 | 15.66 | 15.04 | 15.52 | -0.19% | 92,127 | 141,756,028 |
| 2025-01-07 | 15.44 | 15.55 | 15.28 | 15.55 | +0.06% | 60,071 | 92,674,111 |
| 2025-01-06 | 15.24 | 15.76 | 15.16 | 15.54 | +1.17% | 99,407 | 153,937,548 |
| 2025-01-03 | 16 | 16.19 | 15.28 | 15.36 | -3.7% | 104,344 | 163,607,007 |
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：