股票概览
15.9
-0.81%
-0.13
15.92
开盘价
16.12
最高价
15.72
最低价
23,272
成交量
数据更新至: 2025-03-25
技术指标
16.12
MA5 (5日均线)
15.97
MA10 (10日均线)
15.83
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 | 15.92 | 16.12 | 15.72 | 15.9 | -0.81% | 23,272 | 36,897,987 |
| 2025-03-24 | 16.6 | 16.88 | 15.85 | 16.03 | -3.72% | 73,343 | 119,858,817 |
| 2025-03-21 | 16.16 | 16.85 | 16.06 | 16.65 | +3.29% | 71,098 | 117,287,230 |
| 2025-03-20 | 15.93 | 16.38 | 15.91 | 16.12 | +1.38% | 42,290 | 68,215,170 |
| 2025-03-19 | 16.06 | 16.06 | 15.85 | 15.9 | -0.75% | 16,131 | 25,670,865 |
| 2025-03-18 | 15.98 | 16.03 | 15.9 | 16.02 | +0.5% | 16,947 | 27,048,862 |
| 2025-03-17 | 15.97 | 15.99 | 15.88 | 15.94 | +0.13% | 17,614 | 28,067,138 |
| 2025-03-14 | 15.6 | 15.93 | 15.6 | 15.92 | +2.05% | 29,778 | 47,044,785 |
| 2025-03-13 | 15.65 | 15.69 | 15.52 | 15.6 | -0.32% | 10,705 | 16,683,643 |
| 2025-03-12 | 15.67 | 15.72 | 15.61 | 15.65 | -0.38% | 10,686 | 16,725,150 |
| 2025-03-11 | 15.52 | 15.71 | 15.49 | 15.71 | +0.26% | 14,639 | 22,809,886 |
| 2025-03-10 | 15.63 | 15.79 | 15.61 | 15.67 | +0.77% | 17,543 | 27,510,422 |
| 2025-03-07 | 15.64 | 15.73 | 15.54 | 15.55 | -1.02% | 14,630 | 22,852,805 |
| 2025-03-06 | 15.67 | 15.74 | 15.58 | 15.71 | +0.19% | 15,537 | 24,361,085 |
| 2025-03-05 | 15.87 | 15.98 | 15.48 | 15.68 | -0.25% | 22,241 | 34,887,092 |
| 2025-03-04 | 15.6 | 15.74 | 15.56 | 15.72 | +0.64% | 11,561 | 18,118,439 |
| 2025-03-03 | 15.55 | 15.7 | 15.54 | 15.62 | +0.45% | 10,686 | 16,703,935 |
| 2025-02-28 | 15.82 | 15.89 | 15.47 | 15.55 | -2.2% | 16,394 | 25,644,269 |
| 2025-02-27 | 15.8 | 15.9 | 15.65 | 15.9 | +0.82% | 16,756 | 26,485,227 |
| 2025-02-26 | 15.63 | 15.81 | 15.63 | 15.77 | +0.96% | 12,899 | 20,293,342 |
| 2025-02-25 | 15.78 | 15.78 | 15.6 | 15.62 | -1.45% | 16,578 | 25,968,849 |
| 2025-02-24 | 15.95 | 16.09 | 15.79 | 15.85 | +0.25% | 24,158 | 38,546,374 |
| 2025-02-21 | 15.89 | 15.92 | 15.52 | 15.81 | -0.5% | 15,441 | 24,378,300 |
| 2025-02-20 | 15.8 | 15.92 | 15.74 | 15.89 | +0.44% | 12,765 | 20,228,060 |
| 2025-02-19 | 15.8 | 15.85 | 15.71 | 15.82 | +0.38% | 11,669 | 18,423,625 |
| 2025-02-18 | 16.11 | 16.13 | 15.72 | 15.76 | -2.11% | 14,469 | 23,022,771 |
| 2025-02-17 | 16.06 | 16.16 | 15.94 | 16.1 | +0.25% | 13,781 | 22,136,990 |
| 2025-02-14 | 16.05 | 16.16 | 16 | 16.06 | -0.19% | 11,783 | 18,945,756 |
| 2025-02-13 | 16.24 | 16.25 | 16.09 | 16.09 | -0.92% | 10,602 | 17,131,568 |
| 2025-02-12 | 16.3 | 16.32 | 16.08 | 16.24 | -0.43% | 13,929 | 22,556,703 |
| 2025-02-11 | 16.21 | 16.36 | 16.12 | 16.31 | +0.55% | 16,761 | 27,216,987 |
| 2025-02-10 | 16.17 | 16.23 | 16.1 | 16.22 | +0.25% | 13,442 | 21,756,415 |
| 2025-02-07 | 15.99 | 16.2 | 15.97 | 16.18 | +1% | 16,658 | 26,861,413 |
| 2025-02-06 | 15.89 | 16.02 | 15.7 | 16.02 | +1.01% | 11,036 | 17,535,059 |
| 2025-02-05 | 16.21 | 16.25 | 15.66 | 15.86 | -1.86% | 13,743 | 21,963,422 |
| 2025-01-27 | 16.01 | 16.27 | 16.01 | 16.16 | +0.94% | 10,915 | 17,623,117 |
| 2025-01-24 | 16.01 | 16.2 | 15.87 | 16.01 | 0% | 8,844 | 14,139,886 |
| 2025-01-23 | 16.13 | 16.3 | 16.01 | 16.01 | -0.25% | 10,607 | 17,121,111 |
| 2025-01-22 | 16.15 | 16.43 | 15.9 | 16.05 | -0.56% | 12,355 | 19,972,617 |
| 2025-01-21 | 16.26 | 16.26 | 15.97 | 16.14 | -0.12% | 7,103 | 11,425,928 |
| 2025-01-20 | 16.02 | 16.2 | 16.01 | 16.16 | +1% | 11,273 | 18,179,326 |
| 2025-01-17 | 15.9 | 16.15 | 15.9 | 16 | -0.25% | 9,578 | 15,362,144 |
| 2025-01-16 | 16 | 16.2 | 15.86 | 16.04 | +0.5% | 10,970 | 17,600,202 |
| 2025-01-15 | 16.21 | 16.29 | 15.96 | 15.96 | -2.09% | 14,593 | 23,458,963 |
| 2025-01-14 | 15.8 | 16.31 | 15.8 | 16.3 | +2.13% | 20,987 | 33,932,901 |
| 2025-01-13 | 15.5 | 16.16 | 15.44 | 15.96 | +1.2% | 17,691 | 28,152,770 |
| 2025-01-10 | 15.43 | 16.86 | 15.43 | 15.77 | +2.2% | 26,410 | 42,404,791 |
| 2025-01-09 | 15.34 | 15.5 | 15.34 | 15.43 | +0.19% | 8,254 | 12,725,724 |
| 2025-01-08 | 15.55 | 15.63 | 15.18 | 15.4 | -1.16% | 10,349 | 15,952,789 |
| 2025-01-07 | 15.44 | 15.6 | 15.22 | 15.58 | +0.65% | 9,699 | 14,986,148 |
| 2025-01-06 | 15.41 | 15.6 | 15.05 | 15.48 | +0.45% | 10,366 | 15,986,766 |
| 2025-01-03 | 16.07 | 16.26 | 15.4 | 15.41 | -4.11% | 17,906 | 28,119,716 |
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：